Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.40 19.42 18.74 19.22 22,931,124 +0.12(+0.61%)
Nov 29, 2018 19.46 19.46 18.94 19.10 20,507,064 -0.48(-2.43%)
Nov 28, 2018 19.05 19.59 18.89 19.58 10,599,599 +0.59(+3.08%)
Nov 27, 2018 18.91 19.02 18.78 18.99 12,174,905 -0.07(-0.35%)
Nov 26, 2018 19.09 19.15 18.79 19.06 12,099,674 +0.25(+1.33%)
Nov 23, 2018 18.71 19.02 18.61 18.81 4,677,818 -0.13(-0.66%)
Nov 21, 2018 18.94 18.94 18.94 0 +0.04(+0.22%)
Nov 20, 2018 19.28 19.32 18.78 18.89 12,908,409 -0.79(-3.99%)
Nov 19, 2018 20.13 20.20 19.48 19.68 11,849,911 -0.51(-2.52%)
Nov 16, 2018 20.05 20.36 20.02 20.19 10,377,721 -0.01(-0.04%)
Nov 15, 2018 19.68 20.41 19.57 20.20 12,665,320 +0.37(+1.85%)
Nov 14, 2018 20.27 20.41 19.80 19.83 11,906,369 -0.18(-0.92%)
Nov 13, 2018 20.05 20.33 19.87 20.01 9,358,703 -0.03(-0.17%)
Nov 12, 2018 20.70 20.77 20.01 20.05 9,236,406 -0.84(-4.04%)
Nov 09, 2018 21.19 21.30 20.69 20.89 8,527,296 -0.42(-1.96%)
Nov 08, 2018 21.24 21.49 21.20 21.31 9,029,822 +0.03(+0.12%)
Nov 07, 2018 20.96 21.32 20.61 21.28 9,650,800 +0.49(+2.37%)
Nov 06, 2018 20.55 20.79 20.50 20.79 7,712,004 +0.20(+0.97%)
Nov 05, 2018 20.58 20.70 20.41 20.59 8,375,013 +0.01(+0.04%)
Nov 02, 2018 20.36 20.75 20.31 20.58 14,111,479 +0.12(+0.57%)
Nov 01, 2018 20.26 20.47 20.04 20.46 8,809,293 +0.29(+1.45%)
Oct 31, 2018 19.92 20.36 19.87 20.17 11,945,001 +0.39(+1.99%)
Oct 30, 2018 19.28 19.80 19.20 19.78 11,297,584 +0.54(+2.82%)
Oct 29, 2018 19.62 19.82 18.97 19.24 11,843,921 -0.09(-0.48%)
Oct 26, 2018 19.48 19.75 19.09 19.33 14,802,201 -0.55(-2.77%)
Oct 25, 2018 19.45 20.11 19.45 19.88 13,394,106 +0.61(+3.17%)
Oct 24, 2018 20.03 20.09 19.24 19.27 13,640,499 -0.74(-3.68%)
Oct 23, 2018 19.73 20.16 19.44 20.01 11,514,337 -0.14(-0.70%)
Oct 22, 2018 20.06 20.41 20.01 20.15 12,486,609 +0.23(+1.13%)
Oct 19, 2018 19.95 20.26 19.76 19.92 14,153,123 +0.06(+0.29%)
Oct 18, 2018 19.90 20.13 19.67 19.86 8,622,695 -0.08(-0.42%)
Oct 17, 2018 20.08 20.16 19.71 19.95 9,380,974 -0.08(-0.38%)
Oct 16, 2018 19.86 20.04 19.69 20.02 9,694,721 +0.33(+1.70%)
Oct 15, 2018 19.74 19.93 19.67 19.69 10,899,175 -0.09(-0.46%)
Oct 12, 2018 19.60 19.85 19.45 19.78 14,700,604 +0.55(+2.87%)
Oct 11, 2018 20.11 20.17 19.09 19.23 21,527,340 -1.04(-5.15%)
Oct 10, 2018 20.73 20.89 20.24 20.27 17,028,736 -0.59(-2.84%)
Oct 09, 2018 20.78 20.99 20.68 20.87 11,518,611 -0.03(-0.16%)
Oct 08, 2018 21.05 21.18 20.84 20.90 13,785,987 -0.28(-1.30%)
Oct 05, 2018 21.95 22.09 21.07 21.18 18,766,800 -0.90(-4.09%)
Oct 04, 2018 22.47 22.63 21.91 22.08 15,503,117 +0.30(+1.38%)
Oct 03, 2018 21.89 22.01 21.70 21.78 10,428,380 -0.02(-0.08%)
Oct 02, 2018 21.39 21.85 21.39 21.79 17,208,086 +0.40(+1.87%)
Oct 01, 2018 21.56 21.71 21.33 21.39 10,259,041 -0.14(-0.66%)
Sep 28, 2018 21.34 21.63 21.29 21.53 10,978,813 +0.12(+0.55%)
Sep 27, 2018 21.74 21.74 21.38 21.42 9,491,448 -0.28(-1.31%)
Sep 26, 2018 21.48 21.91 21.48 21.70 12,406,940 +0.34(+1.60%)
Sep 25, 2018 21.61 21.68 21.33 21.36 7,549,076 -0.26(-1.20%)
Sep 24, 2018 21.50 21.68 21.49 21.62 11,540,464 +0.03(+0.16%)
Sep 21, 2018 21.55 21.84 21.50 21.58 26,226,180 +0.12(+0.55%)
Sep 20, 2018 21.26 21.54 21.23 21.47 12,129,782 +0.36(+1.70%)
Sep 19, 2018 21.02 21.17 20.93 21.11 8,537,324 +0.08(+0.40%)
Sep 18, 2018 20.87 21.12 20.86 21.02 9,091,667 +0.13(+0.60%)
Sep 17, 2018 20.92 21.10 20.87 20.90 7,105,135 -0.03(-0.12%)
Sep 14, 2018 20.90 21.02 20.85 20.92 6,593,462 +0.03(+0.12%)
Sep 13, 2018 20.65 20.97 20.62 20.90 8,123,269 +0.34(+1.67%)
Sep 12, 2018 20.56 20.63 20.40 20.56 8,317,582 -0.07(-0.32%)
Sep 11, 2018 20.43 20.73 20.34 20.62 16,416,606 +0.14(+0.69%)
Sep 10, 2018 20.59 20.68 20.42 20.48 13,943,211 -0.05(-0.24%)
Sep 07, 2018 20.57 20.74 20.49 20.53 17,328,066 +0.02(+0.12%)
Sep 06, 2018 20.53 20.71 20.47 20.51 9,250,563 +0.00(+0.00%)
Sep 05, 2018 20.63 20.71 20.34 20.51 15,339,546 -0.11(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.