Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.97 17.10 16.76 16.95 10,275,153 +0.10(+0.59%)
Dec 28, 2018 17.03 17.22 16.80 16.85 11,776,649 -0.03(-0.20%)
Dec 27, 2018 16.58 16.89 16.27 16.88 14,415,395 +0.04(+0.25%)
Dec 26, 2018 16.18 16.85 15.92 16.84 17,016,562 +0.79(+4.90%)
Dec 24, 2018 16.07 16.47 16.00 16.05 7,638,238 -0.22(-1.37%)
Dec 21, 2018 16.55 16.88 16.26 16.27 25,540,644 -0.35(-2.09%)
Dec 20, 2018 16.99 17.09 16.42 16.62 19,379,786 -0.40(-2.34%)
Dec 19, 2018 17.77 17.91 16.85 17.02 21,929,818 -0.71(-4.02%)
Dec 18, 2018 17.89 18.16 17.70 17.73 14,291,094 -0.01(-0.05%)
Dec 17, 2018 18.14 18.44 17.62 17.74 14,102,928 -0.49(-2.68%)
Dec 14, 2018 18.29 18.58 18.17 18.23 14,439,642 -0.23(-1.26%)
Dec 13, 2018 18.74 18.98 18.44 18.46 12,633,191 -0.22(-1.15%)
Dec 12, 2018 18.80 19.04 18.65 18.68 12,317,716 +0.13(+0.71%)
Dec 11, 2018 19.00 19.24 18.41 18.54 15,887,260 -0.31(-1.66%)
Dec 10, 2018 18.75 18.96 18.35 18.86 15,943,816 +0.00(+0.00%)
Dec 07, 2018 19.65 19.66 18.61 18.86 21,152,680 -0.90(-4.54%)
Dec 06, 2018 18.72 19.81 18.67 19.75 24,166,440 +0.64(+3.36%)
Dec 04, 2018 19.65 19.88 18.94 19.11 18,508,230 -0.58(-2.96%)
Dec 03, 2018 19.24 19.75 19.24 19.70 15,047,046 +0.78(+4.13%)
Nov 30, 2018 19.10 19.11 18.44 18.91 23,301,484 +0.12(+0.61%)
Nov 29, 2018 19.15 19.15 18.63 18.80 20,838,274 -0.47(-2.43%)
Nov 28, 2018 18.75 19.28 18.59 19.27 10,770,794 +0.58(+3.08%)
Nov 27, 2018 18.61 18.72 18.48 18.69 12,371,542 -0.07(-0.35%)
Nov 26, 2018 18.79 18.85 18.49 18.76 12,295,096 +0.25(+1.33%)
Nov 23, 2018 18.41 18.72 18.31 18.51 4,753,370 -0.12(-0.66%)
Nov 21, 2018 18.63 18.63 18.63 0 +0.04(+0.22%)
Nov 20, 2018 18.97 19.01 18.48 18.59 13,116,892 -0.77(-3.99%)
Nov 19, 2018 19.81 19.88 19.17 19.37 12,041,299 -0.50(-2.52%)
Nov 16, 2018 19.73 20.04 19.70 19.87 10,545,331 -0.01(-0.04%)
Nov 15, 2018 19.37 20.09 19.26 19.88 12,869,878 +0.36(+1.85%)
Nov 14, 2018 19.95 20.08 19.48 19.51 12,098,669 -0.18(-0.92%)
Nov 13, 2018 19.73 20.01 19.56 19.70 9,509,856 -0.03(-0.17%)
Nov 12, 2018 20.37 20.44 19.69 19.73 9,385,583 -0.83(-4.04%)
Nov 09, 2018 20.86 20.96 20.36 20.56 8,665,020 -0.41(-1.96%)
Nov 08, 2018 20.90 21.15 20.86 20.97 9,175,663 +0.02(+0.12%)
Nov 07, 2018 20.62 20.98 20.28 20.95 9,806,671 +0.49(+2.37%)
Nov 06, 2018 20.22 20.46 20.17 20.46 7,836,561 +0.20(+0.97%)
Nov 05, 2018 20.25 20.37 20.08 20.26 8,510,279 +0.01(+0.04%)
Nov 02, 2018 20.03 20.42 19.98 20.25 14,339,394 +0.12(+0.57%)
Nov 01, 2018 19.93 20.15 19.72 20.14 8,951,572 +0.29(+1.45%)
Oct 31, 2018 19.61 20.04 19.56 19.85 12,137,924 +0.39(+1.99%)
Oct 30, 2018 18.97 19.49 18.90 19.47 11,480,051 +0.53(+2.82%)
Oct 29, 2018 19.31 19.50 18.67 18.93 12,035,212 -0.09(-0.48%)
Oct 26, 2018 19.17 19.43 18.79 19.02 15,041,272 -0.54(-2.77%)
Oct 25, 2018 19.14 19.79 19.14 19.56 13,610,434 +0.60(+3.17%)
Oct 24, 2018 19.71 19.77 18.93 18.96 13,860,806 -0.72(-3.68%)
Oct 23, 2018 19.42 19.84 19.13 19.69 11,700,305 -0.14(-0.71%)
Oct 22, 2018 19.74 20.09 19.70 19.83 12,688,280 +0.22(+1.13%)
Oct 19, 2018 19.63 19.94 19.44 19.61 14,381,710 +0.06(+0.29%)
Oct 18, 2018 19.58 19.81 19.36 19.55 8,761,960 -0.08(-0.42%)
Oct 17, 2018 19.76 19.84 19.40 19.63 9,532,487 -0.07(-0.38%)
Oct 16, 2018 19.55 19.72 19.37 19.70 9,851,300 +0.33(+1.70%)
Oct 15, 2018 19.42 19.61 19.36 19.37 11,075,208 -0.09(-0.46%)
Oct 12, 2018 19.29 19.54 19.14 19.47 14,938,034 +0.54(+2.87%)
Oct 11, 2018 19.79 19.85 18.78 18.92 21,875,028 -1.03(-5.15%)
Oct 10, 2018 20.40 20.55 19.92 19.95 17,303,768 -0.58(-2.84%)
Oct 09, 2018 20.45 20.66 20.35 20.53 11,704,648 -0.03(-0.16%)
Oct 08, 2018 20.72 20.84 20.51 20.57 14,008,645 -0.27(-1.30%)
Oct 05, 2018 21.60 21.74 20.74 20.84 19,069,902 -0.89(-4.09%)
Oct 04, 2018 22.11 22.27 21.56 21.73 15,753,507 +0.30(+1.38%)
Oct 03, 2018 21.55 21.66 21.36 21.43 10,596,809 -0.02(-0.08%)
Oct 02, 2018 21.05 21.50 21.05 21.45 17,486,012 +0.39(+1.88%)
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.