Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 20.04 20.47 19.64 20.37 329,960 +0.76(+3.90%)
Oct 30, 2018 18.89 19.64 18.89 19.61 248,331 +0.71(+3.78%)
Oct 29, 2018 18.96 19.60 18.59 18.89 582,568 -0.03(-0.16%)
Oct 26, 2018 19.02 19.20 18.34 18.92 234,957 -0.50(-2.57%)
Oct 25, 2018 18.70 19.55 18.59 19.42 412,804 +0.85(+4.59%)
Oct 24, 2018 19.53 19.66 18.56 18.57 372,146 -1.14(-5.77%)
Oct 23, 2018 19.96 19.96 19.33 19.70 334,956 -0.69(-3.36%)
Oct 22, 2018 20.52 20.66 20.21 20.39 381,774 -0.07(-0.33%)
Oct 19, 2018 21.13 21.59 20.46 20.46 352,282 -0.59(-2.79%)
Oct 18, 2018 21.38 21.38 20.74 21.05 411,866 -0.48(-2.23%)
Oct 17, 2018 21.50 21.79 21.26 21.53 305,124 +0.14(+0.64%)
Oct 16, 2018 20.86 21.44 20.72 21.39 324,545 +0.75(+3.65%)
Oct 15, 2018 20.59 20.86 20.40 20.63 249,619 +0.04(+0.19%)
Oct 12, 2018 20.83 21.13 20.22 20.60 245,474 +0.21(+1.01%)
Oct 11, 2018 20.90 21.09 20.36 20.39 357,040 -0.44(-2.12%)
Oct 10, 2018 21.51 21.51 20.78 20.83 518,278 -0.83(-3.84%)
Oct 09, 2018 21.95 21.96 21.46 21.66 447,804 -0.36(-1.65%)
Oct 08, 2018 22.13 22.79 21.77 22.03 571,087 -0.18(-0.79%)
Oct 05, 2018 22.77 23.24 22.03 22.20 340,539 -0.59(-2.58%)
Oct 04, 2018 23.21 23.21 22.42 22.79 586,768 -0.52(-2.23%)
Oct 03, 2018 23.69 23.69 23.19 23.31 773,851 -0.38(-1.61%)
Oct 02, 2018 24.78 25.10 23.18 23.69 1,208,293 -0.99(-4.01%)
Oct 01, 2018 24.74 24.98 24.23 24.68 2,578,308 +0.10(+0.40%)
Sep 28, 2018 23.23 24.68 22.91 24.58 1,002,320 +1.25(+5.37%)
Sep 27, 2018 22.48 23.92 22.36 23.33 485,399 +0.98(+4.38%)
Sep 26, 2018 22.23 22.50 22.23 22.35 263,542 +0.02(+0.09%)
Sep 25, 2018 22.51 22.93 22.07 22.33 397,121 -0.14(-0.61%)
Sep 24, 2018 21.56 22.50 21.34 22.47 342,930 +1.17(+5.47%)
Sep 21, 2018 20.94 21.38 20.69 21.30 515,455 +0.36(+1.73%)
Sep 20, 2018 20.52 20.97 20.43 20.94 197,209 +0.42(+2.05%)
Sep 19, 2018 20.90 21.08 20.29 20.52 199,938 -0.38(-1.83%)
Sep 18, 2018 21.31 21.57 20.89 20.90 152,256 -0.41(-1.93%)
Sep 17, 2018 21.99 22.07 21.28 21.31 198,944 -0.82(-3.72%)
Sep 14, 2018 22.35 22.55 21.90 22.13 222,295 -0.11(-0.48%)
Sep 13, 2018 22.01 22.66 21.89 22.24 237,303 +0.50(+2.30%)
Sep 12, 2018 22.68 22.68 21.59 21.74 282,324 -1.04(-4.56%)
Sep 11, 2018 22.91 22.91 22.36 22.78 159,794 -0.16(-0.68%)
Sep 10, 2018 23.58 23.67 22.87 22.94 160,696 -0.56(-2.38%)
Sep 07, 2018 24.11 24.28 23.42 23.49 256,502 -0.61(-2.52%)
Sep 06, 2018 25.31 25.31 24.05 24.10 304,935 -1.21(-4.80%)
Sep 05, 2018 25.29 25.36 24.93 25.32 123,912 +0.04(+0.16%)
Sep 04, 2018 25.72 26.08 25.05 25.28 137,145 -0.56(-2.16%)
Aug 31, 2018 25.83 25.83 25.83 0 +0.24(+0.92%)
Aug 30, 2018 26.07 26.23 25.54 25.60 185,486 -0.57(-2.17%)
Aug 29, 2018 26.25 26.29 25.89 26.17 142,633 -0.11(-0.41%)
Aug 28, 2018 25.77 26.42 25.64 26.28 180,985 +0.50(+1.94%)
Aug 27, 2018 25.66 26.05 25.45 25.78 188,130 +0.24(+0.96%)
Aug 24, 2018 25.28 25.59 25.18 25.53 188,598 +0.25(+1.01%)
Aug 23, 2018 25.49 25.60 25.08 25.28 126,803 -0.22(-0.85%)
Aug 22, 2018 25.25 25.60 25.08 25.49 149,492 +0.25(+1.01%)
Aug 21, 2018 25.16 25.58 24.83 25.24 291,378 +0.26(+1.06%)
Aug 20, 2018 25.16 25.27 24.72 24.97 133,862 -0.17(-0.66%)
Aug 17, 2018 25.49 25.49 24.58 25.14 223,728 -0.50(-1.94%)
Aug 16, 2018 25.80 26.01 25.55 25.64 124,922 -0.14(-0.53%)
Aug 15, 2018 26.59 26.81 25.60 25.78 144,944 -1.07(-3.97%)
Aug 14, 2018 26.37 27.19 26.32 26.84 338,476 +0.58(+2.20%)
Aug 13, 2018 25.61 26.38 25.36 26.26 139,154 +0.69(+2.71%)
Aug 10, 2018 25.53 25.70 25.26 25.57 118,209 -0.13(-0.49%)
Aug 09, 2018 26.01 26.25 25.50 25.70 142,558 -0.21(-0.83%)
Aug 08, 2018 26.64 26.79 25.88 25.91 221,584 -0.88(-3.28%)
Aug 07, 2018 26.80 27.13 26.44 26.79 302,168 +0.15(+0.55%)
Aug 06, 2018 25.55 26.74 25.24 26.64 406,991 +0.96(+3.73%)
Aug 03, 2018 25.43 25.85 24.62 25.69 612,440 +0.89(+3.59%)
Aug 02, 2018 24.17 24.89 23.98 24.80 168,540 +0.39(+1.60%)
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.