Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.74 24.80 23.81 24.05 60,171 -0.36(-1.47%)
Jan 30, 2019 24.24 24.74 24.10 24.41 37,305 +0.69(+2.91%)
Jan 29, 2019 23.76 24.15 23.67 23.72 35,540 +0.27(+1.15%)
Jan 28, 2019 23.70 23.77 23.25 23.45 54,226 -0.88(-3.62%)
Jan 25, 2019 24.39 24.42 24.25 24.33 9,600 -0.02(-0.08%)
Jan 24, 2019 24.33 24.51 24.19 24.35 9,113 +0.04(+0.16%)
Jan 23, 2019 24.46 24.46 23.89 24.31 27,108 -0.27(-1.10%)
Jan 22, 2019 24.71 24.79 24.35 24.58 17,390 -0.72(-2.85%)
Jan 18, 2019 25.18 25.59 25.02 25.30 85,500 +0.34(+1.36%)
Jan 17, 2019 24.39 25.08 24.21 24.96 27,388 +0.23(+0.93%)
Jan 16, 2019 24.58 24.83 24.07 24.73 26,878 +0.05(+0.20%)
Jan 15, 2019 24.27 24.73 24.27 24.68 28,872 +0.74(+3.09%)
Jan 14, 2019 24.42 24.46 23.80 23.94 34,208 -0.65(-2.64%)
Jan 11, 2019 24.65 24.92 24.41 24.59 26,500 -0.34(-1.36%)
Jan 10, 2019 24.77 25.14 24.66 24.93 23,976 -0.03(-0.13%)
Jan 09, 2019 24.55 25.03 24.13 24.96 100,506 +1.15(+4.84%)
Jan 08, 2019 23.69 23.95 23.45 23.81 26,889 +0.23(+0.98%)
Jan 07, 2019 23.89 24.29 23.46 23.58 54,559 -0.12(-0.51%)
Jan 04, 2019 24.00 24.40 23.51 23.70 48,100 +0.13(+0.55%)
Jan 03, 2019 23.75 23.75 23.03 23.57 35,626 +0.37(+1.57%)
Jan 02, 2019 22.45 24.03 22.44 23.20 28,787 +0.29(+1.29%)
Dec 31, 2018 22.83 22.99 22.27 22.91 58,300 +0.32(+1.42%)
Dec 28, 2018 22.62 23.55 22.32 22.59 16,600 -0.23(-1.02%)
Dec 27, 2018 22.85 22.96 22.34 22.82 26,153 -0.53(-2.26%)
Dec 26, 2018 22.05 23.35 22.05 23.35 72,249 +1.17(+5.28%)
Dec 24, 2018 22.75 22.79 22.10 22.18 21,500 -0.51(-2.25%)
Dec 21, 2018 22.66 22.96 22.36 22.69 40,700 -0.29(-1.25%)
Dec 20, 2018 23.52 23.76 22.81 22.98 51,178 -0.70(-2.97%)
Dec 19, 2018 23.76 24.26 23.57 23.68 32,683 +0.23(+0.98%)
Dec 18, 2018 24.33 24.33 23.29 23.45 65,135 -0.96(-3.93%)
Dec 17, 2018 25.23 25.24 24.40 24.41 16,325 -0.73(-2.91%)
Dec 14, 2018 25.54 25.54 24.99 25.14 16,000 -0.82(-3.16%)
Dec 13, 2018 24.88 26.10 24.88 25.96 34,284 +1.10(+4.42%)
Dec 12, 2018 25.53 25.61 24.75 24.86 18,173 -0.28(-1.11%)
Dec 11, 2018 25.16 25.20 24.93 25.14 15,465 +0.33(+1.33%)
Dec 10, 2018 25.35 25.60 24.72 24.81 29,434 -1.00(-3.87%)
Dec 07, 2018 26.10 26.53 25.77 25.81 30,400 +0.63(+2.50%)
Dec 06, 2018 24.76 25.28 24.28 25.18 70,568 +0.07(+0.28%)
Dec 04, 2018 25.25 25.69 25.05 25.11 22,300 -0.09(-0.37%)
Dec 03, 2018 25.40 25.44 24.88 25.20 25,003 +0.73(+3.00%)
Nov 30, 2018 24.45 24.93 24.17 24.47 34,300 -0.46(-1.83%)
Nov 29, 2018 24.42 25.11 24.36 24.93 30,694 +0.88(+3.64%)
Nov 28, 2018 24.52 24.77 23.95 24.05 47,648 -0.56(-2.28%)
Nov 27, 2018 24.76 25.00 24.14 24.61 25,810 -0.25(-1.02%)
Nov 26, 2018 24.77 25.18 24.75 24.86 34,667 +0.41(+1.70%)
Nov 23, 2018 24.48 24.49 23.96 24.45 38,700 -1.58(-6.07%)
Nov 21, 2018 26.03 26.03 26.03 0 +0.14(+0.54%)
Nov 20, 2018 26.65 26.65 25.51 25.89 48,751 -1.50(-5.48%)
Nov 19, 2018 27.10 27.55 26.90 27.39 16,893 -0.01(-0.04%)
Nov 16, 2018 27.61 27.95 27.20 27.40 20,100 +0.43(+1.59%)
Nov 15, 2018 27.18 27.47 26.94 26.97 21,082 -0.11(-0.41%)
Nov 14, 2018 27.22 27.53 27.07 27.08 18,572 +0.40(+1.50%)
Nov 13, 2018 27.75 27.79 26.50 26.68 51,034 -1.33(-4.75%)
Nov 12, 2018 28.43 28.80 28.01 28.01 24,278 -0.07(-0.25%)
Nov 09, 2018 28.00 28.27 27.80 28.08 22,700 -0.41(-1.42%)
Nov 08, 2018 28.65 28.90 28.48 28.48 11,811 -0.03(-0.09%)
Nov 07, 2018 29.32 29.32 28.48 28.51 34,561 -0.83(-2.83%)
Nov 06, 2018 29.47 29.47 28.88 29.34 17,992 +0.19(+0.65%)
Nov 05, 2018 29.73 29.85 29.15 29.15 21,860 -0.32(-1.09%)
Nov 02, 2018 29.63 29.81 29.43 29.47 23,600 -0.35(-1.17%)
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.