Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.24 17.66 17.04 17.41 10,710,210 +0.15(+0.85%)
Dec 28, 2018 17.28 17.85 17.00 17.26 13,273,425 -0.03(-0.19%)
Dec 27, 2018 17.26 17.31 16.51 17.29 17,198,990 -0.17(-0.98%)
Dec 26, 2018 17.12 17.50 16.48 17.46 14,277,853 +0.38(+2.24%)
Dec 24, 2018 17.98 18.05 16.95 17.08 10,879,185 -0.97(-5.37%)
Dec 21, 2018 19.57 19.88 17.95 18.05 28,761,932 -1.74(-8.77%)
Dec 20, 2018 22.74 23.21 19.54 19.79 23,434,690 -3.92(-16.53%)
Dec 19, 2018 23.50 24.34 23.50 23.71 11,802,200 +0.43(+1.86%)
Dec 18, 2018 23.67 23.84 23.15 23.27 8,392,633 -0.37(-1.55%)
Dec 17, 2018 24.20 24.32 23.50 23.64 8,044,340 -0.72(-2.94%)
Dec 14, 2018 24.65 24.78 24.10 24.36 8,655,760 -0.40(-1.61%)
Dec 13, 2018 24.93 25.12 24.51 24.76 7,105,850 -0.17(-0.69%)
Dec 12, 2018 25.21 25.33 24.92 24.93 6,129,204 -0.02(-0.07%)
Dec 11, 2018 24.93 25.40 24.76 24.94 5,183,900 +0.16(+0.66%)
Dec 10, 2018 25.14 25.21 24.49 24.78 6,181,339 -0.35(-1.39%)
Dec 07, 2018 25.73 25.96 24.90 25.13 4,938,067 -0.64(-2.47%)
Dec 06, 2018 26.13 26.22 25.18 25.77 6,729,136 -0.37(-1.43%)
Dec 04, 2018 26.52 26.73 26.10 26.14 5,456,404 -0.29(-1.08%)
Dec 03, 2018 26.30 26.57 26.14 26.43 6,007,804 +0.07(+0.28%)
Nov 30, 2018 26.24 26.39 26.20 26.35 9,655,988 +0.06(+0.22%)
Nov 29, 2018 26.49 26.66 26.26 26.30 6,051,895 -0.13(-0.49%)
Nov 28, 2018 26.19 26.53 26.09 26.43 7,593,936 +0.13(+0.50%)
Nov 27, 2018 26.65 26.70 26.13 26.30 6,443,942 -0.27(-1.01%)
Nov 26, 2018 26.88 26.95 26.45 26.57 7,221,159 -0.48(-1.78%)
Nov 23, 2018 26.82 27.14 26.74 27.05 1,533,290 +0.24(+0.91%)
Nov 21, 2018 26.80 26.80 26.80 0 -0.28(-1.02%)
Nov 20, 2018 27.32 27.50 26.78 27.08 6,927,935 -0.15(-0.57%)
Nov 19, 2018 26.88 27.41 26.88 27.23 9,417,768 +0.29(+1.06%)
Nov 16, 2018 26.43 27.09 26.30 26.95 10,436,193 +0.53(+2.00%)
Nov 15, 2018 26.35 26.51 25.96 26.42 10,505,271 -0.18(-0.67%)
Nov 14, 2018 28.11 28.11 26.53 26.60 15,507,570 -2.08(-7.25%)
Nov 13, 2018 28.73 29.11 28.48 28.68 6,179,710 -0.05(-0.17%)
Nov 12, 2018 28.04 28.98 28.04 28.73 9,177,571 +0.70(+2.50%)
Nov 09, 2018 28.08 28.39 27.76 28.02 11,200,937 -0.06(-0.20%)
Nov 08, 2018 28.33 28.42 27.78 28.08 10,236,214 -0.26(-0.92%)
Nov 07, 2018 28.58 28.62 28.01 28.34 8,206,665 -0.23(-0.80%)
Nov 06, 2018 28.50 28.63 28.11 28.57 9,076,351 +0.05(+0.17%)
Nov 05, 2018 28.52 28.72 28.38 28.52 8,629,659 +0.00(+0.00%)
Nov 02, 2018 28.91 28.94 28.15 28.52 7,475,513 -0.51(-1.74%)
Nov 01, 2018 29.13 29.23 28.73 29.03 7,146,066 +0.02(+0.06%)
Oct 31, 2018 29.44 29.44 28.73 29.01 11,716,482 -0.64(-2.14%)
Oct 30, 2018 29.46 29.94 29.35 29.65 7,740,941 +0.34(+1.17%)
Oct 29, 2018 29.14 29.80 29.05 29.30 11,882,902 +0.44(+1.52%)
Oct 26, 2018 29.43 29.49 28.57 28.86 10,022,039 -0.77(-2.61%)
Oct 25, 2018 30.18 30.23 29.55 29.64 33,516,010 -0.64(-2.10%)
Oct 24, 2018 29.83 30.64 29.75 30.27 16,585,387 +0.60(+2.03%)
Oct 23, 2018 29.43 29.94 29.34 29.67 11,620,655 +0.15(+0.50%)
Oct 22, 2018 29.20 29.65 29.11 29.52 7,702,069 +0.32(+1.09%)
Oct 19, 2018 29.10 29.42 29.10 29.21 5,672,378 +0.33(+1.16%)
Oct 18, 2018 28.78 29.26 28.78 28.87 6,291,898 +0.11(+0.37%)
Oct 17, 2018 29.00 29.11 28.68 28.77 6,768,818 -0.29(-1.01%)
Oct 16, 2018 29.28 29.51 28.92 29.06 7,927,673 -0.14(-0.49%)
Oct 15, 2018 28.66 29.36 28.63 29.20 8,068,099 +0.58(+2.01%)
Oct 12, 2018 28.40 28.69 28.21 28.63 7,343,547 +0.38(+1.35%)
Oct 11, 2018 28.74 28.91 28.17 28.25 13,694,314 -0.32(-1.13%)
Oct 10, 2018 29.50 29.57 28.56 28.57 20,364,684 -0.24(-0.84%)
Oct 09, 2018 27.98 28.97 27.96 28.82 12,411,493 +0.75(+2.66%)
Oct 08, 2018 27.54 28.14 27.43 28.07 7,007,753 +0.86(+3.16%)
Oct 05, 2018 27.15 27.29 27.07 27.21 4,904,215 +0.04(+0.15%)
Oct 04, 2018 26.99 27.18 26.90 27.17 5,886,326 +0.09(+0.33%)
Oct 03, 2018 27.10 27.27 26.98 27.08 7,621,282 +0.02(+0.06%)
Oct 02, 2018 27.11 27.33 26.98 27.07 6,814,405 -0.03(-0.12%)
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.