Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.07 24.96 23.44 23.57 9,064,581 -0.37(-1.55%)
Jan 30, 2019 23.28 24.16 23.18 23.94 4,274,935 +0.78(+3.37%)
Jan 29, 2019 23.21 23.35 23.02 23.16 3,365,150 +0.18(+0.78%)
Jan 28, 2019 23.28 23.28 22.61 22.98 4,181,102 -0.51(-2.17%)
Jan 25, 2019 23.31 23.66 22.98 23.49 6,687,100 +0.45(+1.95%)
Jan 24, 2019 22.84 23.36 22.79 23.04 4,706,588 +0.06(+0.26%)
Jan 23, 2019 23.76 23.90 22.93 22.98 4,649,310 -0.79(-3.32%)
Jan 22, 2019 23.87 24.02 23.49 23.77 5,088,909 -0.35(-1.45%)
Jan 18, 2019 23.98 24.36 23.73 24.12 4,566,700 +0.47(+1.99%)
Jan 17, 2019 22.91 23.71 22.77 23.65 3,884,342 +0.50(+2.16%)
Jan 16, 2019 22.93 23.28 22.78 23.15 4,035,694 +0.13(+0.56%)
Jan 15, 2019 23.36 23.65 22.95 23.02 3,370,659 -0.22(-0.95%)
Jan 14, 2019 22.86 23.36 22.69 23.24 4,804,136 +0.14(+0.61%)
Jan 11, 2019 23.14 23.25 22.70 23.10 4,876,100 -0.25(-1.07%)
Jan 10, 2019 23.02 23.77 22.93 23.35 5,316,546 +0.18(+0.78%)
Jan 09, 2019 23.50 23.78 23.17 23.17 5,216,957 -0.04(-0.17%)
Jan 08, 2019 22.83 23.27 22.64 23.21 4,959,081 +0.66(+2.93%)
Jan 07, 2019 21.94 22.75 21.82 22.55 4,740,042 +0.59(+2.69%)
Jan 04, 2019 21.34 22.12 21.27 21.96 5,040,300 +1.05(+5.02%)
Jan 03, 2019 21.09 21.35 20.54 20.91 6,672,873 -0.14(-0.67%)
Jan 02, 2019 21.19 21.63 20.84 21.05 7,149,983 -0.45(-2.09%)
Dec 31, 2018 21.57 21.58 21.00 21.50 3,802,200 +0.06(+0.28%)
Dec 28, 2018 21.63 22.11 21.14 21.44 4,525,200 -0.04(-0.19%)
Dec 27, 2018 21.05 21.49 20.41 21.48 6,580,252 -0.04(-0.19%)
Dec 26, 2018 20.60 21.52 20.09 21.52 4,106,346 +1.04(+5.08%)
Dec 24, 2018 20.74 21.24 20.46 20.48 2,644,100 -0.39(-1.87%)
Dec 21, 2018 20.69 21.33 20.65 20.87 10,352,700 +0.05(+0.24%)
Dec 20, 2018 20.75 21.39 20.69 20.82 6,504,555 -0.22(-1.05%)
Dec 19, 2018 21.48 22.22 20.82 21.04 8,910,841 -0.18(-0.85%)
Dec 18, 2018 21.61 21.79 21.05 21.22 5,191,393 -0.40(-1.85%)
Dec 17, 2018 21.40 22.09 21.28 21.62 6,504,954 +0.17(+0.79%)
Dec 14, 2018 21.81 22.08 21.28 21.45 9,238,400 -0.58(-2.63%)
Dec 13, 2018 21.42 22.16 21.27 22.03 5,742,335 +0.46(+2.13%)
Dec 12, 2018 21.66 22.08 21.56 21.57 5,014,283 +0.28(+1.32%)
Dec 11, 2018 21.58 21.72 20.81 21.29 6,700,027 +0.02(+0.09%)
Dec 10, 2018 21.34 21.60 20.85 21.27 4,871,029 -0.39(-1.80%)
Dec 07, 2018 21.96 22.30 21.52 21.66 5,081,100 +0.19(+0.88%)
Dec 06, 2018 21.63 21.71 21.05 21.47 7,052,143 -0.67(-3.03%)
Dec 04, 2018 23.27 23.45 22.06 22.14 6,976,500 -1.11(-4.77%)
Dec 03, 2018 23.34 23.55 22.71 23.25 8,005,243 +0.43(+1.88%)
Nov 30, 2018 22.86 23.07 22.41 22.82 14,481,700 -0.29(-1.25%)
Nov 29, 2018 23.00 23.41 22.80 23.11 6,157,939 +0.17(+0.74%)
Nov 28, 2018 22.46 22.98 22.12 22.94 5,657,851 +0.56(+2.50%)
Nov 27, 2018 22.64 22.71 22.20 22.38 9,160,281 -0.28(-1.24%)
Nov 26, 2018 22.70 22.94 22.34 22.66 6,145,077 +0.20(+0.89%)
Nov 23, 2018 21.82 22.47 21.67 22.46 3,648,000 -0.06(-0.27%)
Nov 21, 2018 22.52 22.52 22.52 0 +0.11(+0.49%)
Nov 20, 2018 22.47 22.72 21.90 22.41 10,926,951 -0.59(-2.57%)
Nov 19, 2018 23.30 23.55 22.68 23.00 9,384,314 -0.37(-1.58%)
Nov 16, 2018 23.50 23.80 23.25 23.37 16,835,800 +0.09(+0.39%)
Nov 15, 2018 23.20 23.77 22.91 23.28 15,060,233 +0.13(+0.56%)
Nov 14, 2018 23.26 23.75 22.55 23.15 79,070,336 -0.65(-2.73%)
Nov 13, 2018 23.80 24.46 23.45 23.80 12,869,647 +0.16(+0.68%)
Nov 12, 2018 25.61 25.67 23.45 23.64 7,951,561 -1.87(-7.33%)
Nov 09, 2018 26.30 26.91 25.35 25.51 8,250,500 -1.24(-4.64%)
Nov 08, 2018 27.00 27.31 26.56 26.75 4,053,341 -0.30(-1.11%)
Nov 07, 2018 27.53 27.79 26.55 27.05 3,369,561 -0.11(-0.41%)
Nov 06, 2018 26.88 27.30 26.60 27.16 6,124,132 +0.31(+1.15%)
Nov 05, 2018 26.51 26.96 26.05 26.85 4,957,944 +0.78(+2.99%)
Nov 02, 2018 26.12 26.48 25.56 26.07 5,121,700 +0.18(+0.70%)
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.