Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.71 24.71 24.71 0 -0.05(-0.20%)
Dec 28, 2018 24.54 25.19 24.54 24.76 1,003,258 +0.24(+0.98%)
Dec 27, 2018 24.31 24.58 24.23 24.52 941,999 +0.36(+1.49%)
Dec 24, 2018 24.16 24.16 24.16 0 -0.31(-1.27%)
Dec 21, 2018 24.74 24.81 24.47 24.47 4,829,657 -0.22(-0.89%)
Dec 20, 2018 24.80 24.87 24.44 24.69 2,531,027 -0.12(-0.48%)
Dec 19, 2018 25.19 25.30 24.70 24.81 3,029,739 -0.43(-1.70%)
Dec 18, 2018 25.05 25.32 24.91 25.24 2,892,059 +0.65(+2.64%)
Dec 17, 2018 24.66 24.78 24.48 24.59 900,444 -0.13(-0.53%)
Dec 14, 2018 24.86 24.93 24.65 24.72 1,083,487 -0.30(-1.20%)
Dec 13, 2018 25.10 25.33 24.76 25.02 938,937 -0.05(-0.20%)
Dec 12, 2018 25.18 25.48 25.07 25.07 1,376,325 +0.04(+0.16%)
Dec 11, 2018 25.07 25.44 25.03 25.03 979,923 +0.16(+0.64%)
Dec 10, 2018 25.22 25.42 24.78 24.87 692,629 -0.38(-1.50%)
Dec 07, 2018 25.30 25.48 25.06 25.25 1,091,195 -0.03(-0.12%)
Dec 06, 2018 24.84 25.31 24.57 25.28 1,203,397 +0.25(+1.00%)
Dec 05, 2018 24.77 25.41 24.77 25.03 657,092 +0.26(+1.05%)
Dec 04, 2018 24.87 25.10 24.75 24.77 3,314,993 -0.12(-0.48%)
Dec 03, 2018 25.13 25.16 24.76 24.89 770,312 -0.12(-0.48%)
Nov 30, 2018 24.97 25.14 24.87 25.01 1,332,287 +0.05(+0.20%)
Nov 29, 2018 25.03 25.17 24.86 24.96 917,202 -0.13(-0.52%)
Nov 28, 2018 24.87 25.15 24.83 25.09 1,926,715 +0.25(+1.01%)
Nov 27, 2018 24.97 25.10 24.77 24.84 1,052,754 -0.16(-0.64%)
Nov 26, 2018 25.18 25.24 24.92 25.00 1,732,105 -0.11(-0.44%)
Nov 23, 2018 25.15 25.39 24.95 25.11 584,658 -0.19(-0.75%)
Nov 22, 2018 25.23 25.45 24.99 25.30 380,303 +0.00(+0.00%)
Nov 21, 2018 24.92 25.31 24.89 25.30 1,343,287 +0.43(+1.73%)
Nov 20, 2018 25.10 25.20 24.80 24.87 765,422 -0.34(-1.35%)
Nov 19, 2018 25.43 25.71 25.14 25.21 921,387 -0.29(-1.14%)
Nov 16, 2018 24.91 25.51 24.81 25.50 1,312,200 +0.49(+1.96%)
Nov 15, 2018 24.82 25.07 24.65 25.01 1,551,952 +0.13(+0.52%)
Nov 14, 2018 24.79 25.10 24.79 24.88 1,074,045 +0.05(+0.20%)
Nov 13, 2018 24.75 24.95 24.71 24.83 868,257 +0.07(+0.28%)
Nov 12, 2018 24.62 24.83 24.55 24.76 618,769 +0.12(+0.49%)
Nov 09, 2018 24.63 24.82 24.52 24.64 643,588 -0.08(-0.32%)
Nov 08, 2018 24.45 24.72 24.28 24.72 931,578 +0.27(+1.10%)
Nov 07, 2018 24.21 24.52 24.01 24.45 915,786 +0.31(+1.28%)
Nov 06, 2018 24.04 24.30 24.02 24.14 796,295 +0.14(+0.58%)
Nov 05, 2018 23.82 24.14 23.82 24.00 1,562,559 +0.09(+0.38%)
Nov 02, 2018 24.56 24.75 23.82 23.91 1,118,658 -0.56(-2.29%)
Nov 01, 2018 24.50 24.64 24.36 24.47 906,829 -0.04(-0.16%)
Oct 31, 2018 24.71 24.84 24.34 24.51 937,100 +0.01(+0.04%)
Oct 30, 2018 24.25 24.72 24.22 24.50 854,087 +0.28(+1.16%)
Oct 29, 2018 24.21 24.45 24.09 24.22 1,183,855 +0.14(+0.58%)
Oct 26, 2018 24.12 24.52 24.03 24.08 972,602 -0.34(-1.39%)
Oct 25, 2018 24.53 25.37 24.40 24.42 1,637,157 -0.03(-0.12%)
Oct 24, 2018 24.93 24.98 24.38 24.45 821,789 -0.53(-2.12%)
Oct 23, 2018 25.18 25.26 24.87 24.98 949,909 -0.38(-1.50%)
Oct 22, 2018 25.20 25.41 25.08 25.36 975,423 +0.16(+0.63%)
Oct 19, 2018 24.79 25.24 24.78 25.20 755,989 +0.45(+1.82%)
Oct 18, 2018 24.69 24.90 24.60 24.75 892,357 -0.01(-0.04%)
Oct 17, 2018 24.79 24.85 24.59 24.76 635,333 -0.02(-0.08%)
Oct 16, 2018 24.52 24.85 24.40 24.78 631,125 +0.37(+1.52%)
Oct 15, 2018 24.25 24.59 24.20 24.41 748,870 +0.17(+0.70%)
Oct 12, 2018 24.20 24.32 24.03 24.24 1,073,945 +0.22(+0.92%)
Oct 11, 2018 24.18 24.41 24.02 24.02 2,679,666 -0.21(-0.87%)
Oct 10, 2018 25.12 25.15 24.21 24.23 1,055,550 -0.93(-3.70%)
Oct 09, 2018 25.20 25.34 24.99 25.16 546,226 +0.05(+0.20%)
Oct 05, 2018 25.11 25.11 25.11 0 -0.16(-0.63%)
Oct 04, 2018 25.15 25.30 24.96 25.27 730,466 +0.11(+0.44%)
Oct 03, 2018 25.04 25.28 25.02 25.16 792,338 +0.15(+0.60%)
Oct 02, 2018 25.00 25.14 24.74 25.01 630,111 -0.04(-0.16%)
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.