Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.54 23.63 23.17 23.61 5,254,305 +0.48(+2.05%)
Jan 30, 2019 22.92 23.16 22.87 23.13 6,141,279 +0.86(+3.84%)
Jan 29, 2019 22.02 22.32 21.91 22.28 6,677,553 +0.86(+4.03%)
Jan 28, 2019 20.71 21.47 20.68 21.41 7,960,288 +0.39(+1.88%)
Jan 25, 2019 21.03 21.19 20.95 21.02 5,188,988 -0.05(-0.22%)
Jan 24, 2019 21.41 21.43 20.90 21.07 7,035,888 -0.60(-2.75%)
Jan 23, 2019 21.67 21.70 21.45 21.66 6,882,663 -0.03(-0.12%)
Jan 22, 2019 22.14 22.21 21.56 21.69 7,026,603 -0.33(-1.49%)
Jan 18, 2019 21.80 22.11 21.71 22.02 7,875,163 +0.11(+0.49%)
Jan 17, 2019 21.71 22.02 21.67 21.91 4,911,030 +0.43(+1.99%)
Jan 16, 2019 21.47 21.64 21.31 21.48 3,939,726 -0.09(-0.40%)
Jan 15, 2019 21.60 21.71 21.37 21.57 6,489,602 -0.02(-0.09%)
Jan 14, 2019 21.76 21.78 21.55 21.59 3,542,270 -0.29(-1.35%)
Jan 11, 2019 21.65 22.00 21.55 21.88 4,130,358 +0.35(+1.65%)
Jan 10, 2019 21.47 21.76 21.45 21.53 6,502,704 +0.25(+1.20%)
Jan 09, 2019 21.36 21.49 21.26 21.27 6,401,262 -0.15(-0.69%)
Jan 08, 2019 21.41 21.53 21.23 21.42 5,093,006 +0.20(+0.95%)
Jan 07, 2019 21.37 21.43 20.99 21.22 5,995,696 -0.86(-3.88%)
Jan 04, 2019 21.54 22.13 21.51 22.08 5,436,011 +0.92(+4.37%)
Jan 03, 2019 20.95 21.27 20.93 21.15 7,230,954 +0.05(+0.22%)
Jan 02, 2019 20.90 21.15 20.76 21.11 5,721,932 -0.21(-1.00%)
Dec 31, 2018 21.41 21.43 20.79 21.32 10,473,019 -0.41(-1.91%)
Dec 28, 2018 21.85 21.89 21.53 21.73 6,943,706 +0.72(+3.44%)
Dec 27, 2018 20.76 21.03 20.52 21.01 5,256,649 +0.11(+0.52%)
Dec 26, 2018 20.67 20.92 20.16 20.90 4,647,654 +0.24(+1.17%)
Dec 24, 2018 20.88 20.98 20.56 20.66 3,862,404 +0.11(+0.54%)
Dec 21, 2018 20.94 21.07 20.47 20.55 7,661,231 -0.47(-2.22%)
Dec 20, 2018 21.40 21.46 20.80 21.01 6,336,350 +0.14(+0.66%)
Dec 19, 2018 21.20 21.37 20.71 20.88 6,023,405 -0.24(-1.15%)
Dec 18, 2018 21.53 21.55 21.07 21.12 4,278,856 -0.34(-1.59%)
Dec 17, 2018 21.87 21.93 21.36 21.46 3,790,928 -0.24(-1.09%)
Dec 14, 2018 21.79 21.96 21.64 21.70 4,057,560 -0.56(-2.53%)
Dec 13, 2018 22.44 22.52 22.04 22.26 4,897,658 -0.26(-1.14%)
Dec 12, 2018 22.72 22.93 22.50 22.52 6,000,936 +0.46(+2.08%)
Dec 11, 2018 22.82 22.82 21.98 22.06 7,733,582 -0.44(-1.95%)
Dec 10, 2018 22.67 22.67 22.31 22.50 6,132,869 +0.39(+1.78%)
Dec 07, 2018 22.54 22.61 21.99 22.10 4,676,874 -0.58(-2.57%)
Dec 06, 2018 22.97 23.02 22.31 22.69 7,802,305 +0.23(+1.02%)
Dec 04, 2018 23.13 23.17 22.43 22.46 5,384,771 -0.85(-3.63%)
Dec 03, 2018 23.26 23.38 23.15 23.30 3,992,739 +0.43(+1.89%)
Nov 30, 2018 23.04 23.11 22.61 22.87 5,568,644 -0.40(-1.72%)
Nov 29, 2018 23.33 23.63 23.17 23.27 4,941,383 -0.03(-0.14%)
Nov 28, 2018 23.09 23.32 22.76 23.30 8,936,393 +0.73(+3.25%)
Nov 27, 2018 22.99 23.02 22.54 22.57 6,869,939 -0.30(-1.32%)
Nov 26, 2018 22.73 22.90 22.69 22.87 4,071,917 +0.05(+0.20%)
Nov 23, 2018 23.22 23.26 22.70 22.82 5,691,836 +0.14(+0.61%)
Nov 21, 2018 22.69 22.69 22.69 0 +0.26(+1.17%)
Nov 20, 2018 22.96 23.08 22.38 22.42 12,997,216 -0.28(-1.24%)
Nov 19, 2018 22.94 23.12 22.59 22.71 7,875,888 +0.05(+0.23%)
Nov 16, 2018 22.86 23.11 22.52 22.65 11,248,131 -0.42(-1.82%)
Nov 15, 2018 23.85 23.88 22.87 23.07 14,736,573 -0.87(-3.64%)
Nov 14, 2018 24.66 24.71 23.78 23.95 6,368,980 -0.35(-1.43%)
Nov 13, 2018 24.71 24.74 24.11 24.29 11,921,908 -0.68(-2.73%)
Nov 12, 2018 25.44 25.59 24.95 24.98 13,446,537 -2.41(-8.79%)
Nov 09, 2018 28.72 28.80 27.21 27.38 7,637,141 -1.21(-4.24%)
Nov 08, 2018 29.11 29.23 28.52 28.60 4,246,188 -1.02(-3.45%)
Nov 07, 2018 29.69 29.73 29.38 29.62 3,347,573 +0.91(+3.18%)
Nov 06, 2018 28.27 28.81 28.07 28.71 3,701,732 -0.28(-0.95%)
Nov 05, 2018 29.21 29.43 28.95 28.98 2,968,719 +0.45(+1.56%)
Nov 02, 2018 28.63 28.90 28.28 28.54 2,697,721 -0.52(-1.78%)
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.