Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.68 20.89 20.60 20.78 193,200 +0.05(+0.24%)
Nov 29, 2018 20.86 20.89 20.44 20.73 190,783 -0.14(-0.67%)
Nov 28, 2018 20.45 20.91 20.06 20.87 232,618 +0.43(+2.10%)
Nov 27, 2018 20.43 20.62 20.06 20.44 256,619 -0.12(-0.58%)
Nov 26, 2018 20.68 20.90 20.10 20.56 423,813 +0.09(+0.44%)
Nov 23, 2018 20.28 21.07 20.28 20.47 279,000 +0.10(+0.49%)
Nov 21, 2018 20.37 20.37 20.37 0 +0.79(+4.03%)
Nov 20, 2018 19.32 20.03 19.25 19.58 432,357 +0.30(+1.56%)
Nov 19, 2018 19.59 19.79 19.14 19.28 338,727 -0.29(-1.48%)
Nov 16, 2018 18.95 19.70 18.88 19.57 343,700 +0.45(+2.35%)
Nov 15, 2018 19.24 19.25 18.53 19.12 351,133 -0.21(-1.09%)
Nov 14, 2018 19.80 19.95 19.31 19.33 475,744 -0.37(-1.88%)
Nov 13, 2018 19.45 19.80 19.32 19.70 298,980 +0.33(+1.70%)
Nov 12, 2018 19.77 19.88 19.32 19.37 196,505 -0.44(-2.22%)
Nov 09, 2018 19.67 19.91 19.50 19.81 337,800 +0.07(+0.35%)
Nov 08, 2018 19.75 19.99 19.56 19.74 249,138 -0.04(-0.20%)
Nov 07, 2018 19.49 20.10 19.12 19.78 377,751 +0.28(+1.44%)
Nov 06, 2018 18.95 19.58 18.91 19.50 434,794 +0.46(+2.42%)
Nov 05, 2018 19.73 19.92 18.98 19.04 701,004 -0.75(-3.79%)
Nov 02, 2018 19.76 20.12 19.48 19.79 321,900 +0.11(+0.56%)
Nov 01, 2018 19.01 19.75 19.01 19.68 982,282 +0.54(+2.82%)
Oct 31, 2018 20.02 20.45 19.10 19.14 363,989 -0.79(-3.96%)
Oct 30, 2018 19.43 19.94 19.43 19.93 370,646 +0.41(+2.10%)
Oct 29, 2018 19.75 20.04 19.37 19.52 409,580 -0.18(-0.91%)
Oct 26, 2018 19.30 19.95 18.71 19.70 604,500 -0.16(-0.81%)
Oct 25, 2018 19.02 20.36 19.02 19.86 537,391 +0.35(+1.79%)
Oct 24, 2018 20.10 20.45 19.35 19.51 382,367 -0.57(-2.84%)
Oct 23, 2018 19.81 20.34 19.75 20.08 396,543 +0.02(+0.10%)
Oct 22, 2018 20.05 20.20 19.63 20.06 369,207 +0.07(+0.35%)
Oct 19, 2018 20.39 20.54 19.96 19.99 334,300 -0.41(-2.01%)
Oct 18, 2018 20.88 21.07 20.33 20.40 276,315 -0.53(-2.53%)
Oct 17, 2018 21.13 21.14 20.51 20.93 498,290 -0.37(-1.74%)
Oct 16, 2018 20.78 21.33 20.56 21.30 385,150 +0.61(+2.95%)
Oct 15, 2018 20.35 20.89 20.35 20.69 350,226 +0.24(+1.17%)
Oct 12, 2018 20.56 20.77 20.27 20.45 472,100 -0.04(-0.20%)
Oct 11, 2018 19.45 21.31 19.23 20.49 912,137 +1.16(+6.00%)
Oct 10, 2018 19.26 19.58 18.94 19.33 409,406 +0.06(+0.31%)
Oct 09, 2018 19.82 19.86 19.19 19.27 439,911 -0.79(-3.94%)
Oct 08, 2018 19.82 20.06 19.73 20.06 369,059 +0.21(+1.06%)
Oct 05, 2018 20.71 20.76 19.64 19.85 304,900 -0.86(-4.15%)
Oct 04, 2018 20.84 20.93 20.61 20.71 158,606 -0.17(-0.81%)
Oct 03, 2018 20.60 20.94 20.50 20.88 292,752 +0.37(+1.80%)
Oct 02, 2018 20.72 20.88 20.48 20.51 219,818 -0.21(-1.01%)
Oct 01, 2018 20.79 20.94 20.58 20.72 272,366 -0.03(-0.14%)
Sep 28, 2018 20.65 20.95 20.45 20.75 316,100 +0.10(+0.48%)
Sep 27, 2018 21.40 21.40 20.60 20.65 262,841 -0.80(-3.73%)
Sep 26, 2018 21.45 21.70 21.45 21.45 222,623 +0.05(+0.23%)
Sep 25, 2018 21.50 21.55 21.10 21.40 128,094 +0.00(+0.00%)
Sep 24, 2018 21.60 21.60 21.20 21.40 117,809 -0.30(-1.38%)
Sep 21, 2018 22.00 22.25 21.40 21.70 513,700 -0.35(-1.59%)
Sep 20, 2018 21.85 22.10 21.60 22.05 154,655 +0.25(+1.15%)
Sep 19, 2018 21.55 21.95 21.42 21.80 235,928 +0.25(+1.16%)
Sep 18, 2018 21.70 21.80 21.42 21.55 232,830 -0.20(-0.92%)
Sep 17, 2018 21.90 22.20 21.70 21.75 187,110 -0.15(-0.68%)
Sep 14, 2018 21.65 21.98 21.25 21.90 187,300 +0.30(+1.39%)
Sep 13, 2018 22.05 22.05 21.50 21.60 260,142 -0.35(-1.59%)
Sep 12, 2018 22.75 22.75 21.90 21.95 299,342 -0.75(-3.30%)
Sep 11, 2018 22.85 23.00 22.60 22.70 189,250 -0.30(-1.30%)
Sep 10, 2018 22.70 23.10 22.25 23.00 357,522 +0.50(+2.22%)
Sep 07, 2018 22.05 22.55 21.95 22.50 380,600 +0.30(+1.35%)
Sep 06, 2018 22.35 22.35 21.95 22.20 231,495 -0.05(-0.22%)
Sep 05, 2018 22.15 22.35 21.95 22.25 298,417 +0.00(+0.00%)
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.