Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.26 21.37 21.14 21.30 273,999 +0.03(+0.12%)
Dec 28, 2018 21.36 21.38 21.25 21.27 65,034 +0.03(+0.12%)
Dec 27, 2018 21.17 21.25 21.04 21.25 18,619 -0.12(-0.57%)
Dec 26, 2018 21.04 21.38 20.93 21.37 32,490 +0.39(+1.84%)
Dec 24, 2018 21.22 21.22 20.98 20.98 9,549 -0.15(-0.71%)
Dec 21, 2018 21.31 21.36 21.13 21.14 59,925 -0.08(-0.39%)
Dec 20, 2018 21.42 21.42 21.18 21.22 151,761 -0.19(-0.90%)
Dec 19, 2018 21.65 21.76 21.40 21.41 18,525 -0.15(-0.68%)
Dec 18, 2018 21.64 21.65 21.50 21.56 14,887 +0.03(+0.16%)
Dec 17, 2018 21.68 21.72 21.42 21.52 20,170 -0.10(-0.45%)
Dec 14, 2018 21.79 21.81 21.62 21.62 7,759 -0.26(-1.19%)
Dec 13, 2018 21.90 21.90 21.81 21.88 10,264 +0.10(+0.46%)
Dec 12, 2018 21.84 21.94 21.78 21.78 28,557 +0.19(+0.89%)
Dec 11, 2018 21.68 21.73 21.50 21.59 86,099 +0.04(+0.20%)
Dec 10, 2018 21.65 21.65 21.46 21.55 17,419 -0.11(-0.51%)
Dec 07, 2018 21.77 21.93 21.64 21.65 22,322 -0.18(-0.81%)
Dec 06, 2018 21.60 21.83 21.55 21.83 13,859 -0.08(-0.34%)
Dec 04, 2018 22.19 22.27 21.91 21.91 16,593 -0.34(-1.54%)
Dec 03, 2018 22.24 22.35 22.17 22.25 55,608 +0.29(+1.33%)
Nov 30, 2018 21.89 21.96 21.81 21.96 10,146 -0.03(-0.15%)
Nov 29, 2018 21.92 22.02 21.89 21.99 14,344 -0.05(-0.22%)
Nov 28, 2018 21.81 22.04 21.73 22.04 3,873 +0.19(+0.87%)
Nov 27, 2018 21.88 21.92 21.73 21.85 18,529 -0.23(-1.06%)
Nov 26, 2018 22.12 22.13 22.04 22.08 6,737 +0.00(+0.00%)
Nov 23, 2018 22.13 22.13 22.00 22.08 4,178 -0.40(-1.76%)
Nov 21, 2018 22.48 22.48 22.48 0 +0.23(+1.03%)
Nov 20, 2018 22.33 22.41 22.21 22.25 19,115 -0.23(-1.04%)
Nov 19, 2018 22.58 22.62 22.47 22.48 18,493 -0.13(-0.59%)
Nov 16, 2018 22.63 22.66 22.57 22.62 20,890 +0.13(+0.56%)
Nov 15, 2018 22.43 22.53 22.34 22.49 10,595 +0.13(+0.60%)
Nov 14, 2018 22.42 22.44 22.26 22.36 4,694 +0.00(+0.00%)
Nov 13, 2018 22.38 22.53 22.32 22.36 10,162 -0.12(-0.52%)
Nov 12, 2018 22.63 22.63 22.48 22.48 16,622 -0.18(-0.81%)
Nov 09, 2018 22.72 22.72 22.54 22.66 12,414 -0.22(-0.95%)
Nov 08, 2018 23.01 23.05 22.88 22.88 9,941 -0.20(-0.87%)
Nov 07, 2018 23.09 23.09 22.99 23.08 279,590 +0.14(+0.62%)
Nov 06, 2018 22.87 22.94 22.85 22.94 32,192 +0.05(+0.22%)
Nov 05, 2018 22.88 22.89 22.82 22.89 79,814 +0.12(+0.51%)
Nov 02, 2018 22.91 22.93 22.64 22.77 36,767 -0.04(-0.18%)
Nov 01, 2018 22.58 22.84 22.58 22.81 21,310 +0.44(+1.99%)
Oct 31, 2018 22.49 22.49 22.32 22.37 170,404 +0.00(+0.00%)
Oct 30, 2018 22.21 22.37 22.17 22.37 384,004 +0.19(+0.87%)
Oct 29, 2018 22.34 22.38 22.02 22.17 106,287 -0.04(-0.19%)
Oct 26, 2018 22.17 22.32 22.11 22.22 30,559 -0.13(-0.56%)
Oct 25, 2018 22.44 22.46 22.30 22.34 52,909 +0.01(+0.04%)
Oct 24, 2018 22.70 22.70 22.31 22.33 29,706 -0.34(-1.51%)
Oct 23, 2018 22.57 22.68 22.44 22.68 21,253 -0.06(-0.26%)
Oct 22, 2018 22.79 22.79 22.70 22.74 22,235 -0.04(-0.18%)
Oct 19, 2018 22.82 22.84 22.74 22.78 7,043 +0.11(+0.48%)
Oct 18, 2018 22.79 22.79 22.66 22.67 4,063 -0.25(-1.10%)
Oct 17, 2018 22.97 22.97 22.88 22.92 15,572 -0.13(-0.58%)
Oct 16, 2018 23.01 23.08 22.92 23.05 20,572 +0.23(+1.03%)
Oct 15, 2018 22.87 22.90 22.80 22.82 25,432 +0.11(+0.48%)
Oct 12, 2018 22.89 22.90 22.63 22.71 8,356 +0.04(+0.18%)
Oct 11, 2018 22.60 22.73 22.58 22.67 49,953 +0.13(+0.59%)
Oct 10, 2018 22.76 22.76 22.53 22.53 89,245 -0.28(-1.21%)
Oct 09, 2018 22.78 22.82 22.76 22.81 5,518 +0.00(+0.00%)
Oct 08, 2018 22.71 22.81 22.66 22.81 9,899 -0.03(-0.11%)
Oct 05, 2018 22.83 22.84 22.79 22.84 4,774 -0.02(-0.07%)
Oct 04, 2018 22.91 22.91 22.75 22.85 24,674 -0.11(-0.47%)
Oct 03, 2018 23.06 23.07 22.96 22.96 14,742 -0.02(-0.07%)
Oct 02, 2018 22.99 23.04 22.94 22.98 15,808 +0.10(+0.44%)
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.