Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.02 27.19 26.27 26.32 6,420,600 +0.02(+0.08%)
Sep 27, 2018 26.59 26.81 26.00 26.30 6,451,863 -1.03(-3.77%)
Sep 26, 2018 26.20 27.71 25.75 27.33 8,963,462 +0.57(+2.13%)
Sep 25, 2018 25.74 26.99 25.55 26.76 6,193,154 +0.41(+1.56%)
Sep 24, 2018 26.70 27.70 26.23 26.35 7,988,118 -0.06(-0.23%)
Sep 21, 2018 26.32 26.60 25.68 26.41 8,226,900 +0.12(+0.46%)
Sep 20, 2018 26.43 26.66 25.93 26.29 7,936,288 -0.97(-3.56%)
Sep 19, 2018 27.65 27.67 26.90 27.26 10,641,460 -1.88(-6.45%)
Sep 18, 2018 28.90 29.25 28.00 29.14 7,918,077 -0.17(-0.58%)
Sep 17, 2018 27.86 29.55 27.62 29.31 12,507,979 +1.39(+4.98%)
Sep 14, 2018 28.74 29.32 27.81 27.92 10,006,200 -1.07(-3.69%)
Sep 13, 2018 29.48 29.58 28.96 28.99 10,033,655 -1.67(-5.45%)
Sep 12, 2018 31.29 31.66 30.32 30.66 10,915,720 -0.80(-2.54%)
Sep 11, 2018 34.09 34.52 31.34 31.46 11,779,677 -1.86(-5.58%)
Sep 10, 2018 33.92 34.17 32.88 33.32 11,096,118 -1.90(-5.39%)
Sep 07, 2018 35.45 36.33 33.97 35.22 14,092,400 +1.12(+3.28%)
Sep 06, 2018 32.34 35.48 32.10 34.10 14,511,943 +1.80(+5.57%)
Sep 05, 2018 32.43 34.00 31.93 32.30 12,206,345 +0.48(+1.51%)
Sep 04, 2018 31.90 33.58 31.67 31.82 10,446,950 +0.36(+1.14%)
Aug 31, 2018 31.46 31.46 31.46 0 -1.05(-3.23%)
Aug 30, 2018 31.38 33.46 30.81 32.51 12,568,885 +1.25(+4.00%)
Aug 29, 2018 31.35 31.89 30.62 31.26 6,305,049 -0.04(-0.13%)
Aug 28, 2018 30.77 32.06 30.68 31.30 6,778,085 -0.04(-0.13%)
Aug 27, 2018 30.30 31.34 30.18 31.34 5,312,771 +0.16(+0.51%)
Aug 24, 2018 30.69 31.39 30.25 31.18 7,438,900 -0.40(-1.27%)
Aug 23, 2018 31.32 32.54 30.61 31.58 8,336,591 -0.28(-0.88%)
Aug 22, 2018 32.62 32.71 31.33 31.86 9,374,962 -0.88(-2.69%)
Aug 21, 2018 30.97 32.75 30.60 32.74 6,791,484 +1.35(+4.30%)
Aug 20, 2018 31.23 31.89 30.90 31.39 5,640,812 -1.16(-3.56%)
Aug 17, 2018 34.98 35.74 32.34 32.55 9,019,000 -1.67(-4.88%)
Aug 16, 2018 35.68 35.68 33.27 34.22 10,019,294 -3.87(-10.16%)
Aug 15, 2018 37.38 42.83 37.09 38.09 21,858,930 +4.07(+11.96%)
Aug 14, 2018 36.30 37.48 33.96 34.02 7,323,672 -3.71(-9.83%)
Aug 13, 2018 34.61 37.89 32.40 37.73 13,361,362 +3.84(+11.33%)
Aug 10, 2018 33.70 35.25 32.75 33.89 13,144,700 +2.69(+8.62%)
Aug 09, 2018 30.12 31.26 29.63 31.20 4,788,040 +1.03(+3.41%)
Aug 08, 2018 31.39 31.64 29.76 30.17 5,911,799 -1.13(-3.61%)
Aug 07, 2018 31.94 32.31 31.12 31.30 5,651,904 -1.58(-4.81%)
Aug 06, 2018 34.94 35.25 32.79 32.88 6,458,959 -2.48(-7.01%)
Aug 03, 2018 36.00 36.35 34.74 35.36 7,664,500 -0.90(-2.48%)
Aug 02, 2018 39.50 40.14 35.93 36.26 9,624,694 -0.68(-1.84%)
Aug 01, 2018 36.74 38.04 35.92 36.94 8,863,091 -0.63(-1.68%)
Jul 31, 2018 37.84 38.81 37.30 37.57 7,303,616 -2.13(-5.37%)
Jul 30, 2018 37.23 40.81 37.13 39.70 9,275,633 +1.95(+5.17%)
Jul 27, 2018 35.36 39.85 35.35 37.75 11,018,544 +1.77(+4.92%)
Jul 26, 2018 35.95 36.85 35.23 35.98 4,919,404 +0.31(+0.87%)
Jul 25, 2018 36.93 37.15 35.20 35.67 5,883,135 -0.35(-0.97%)
Jul 24, 2018 35.30 38.80 35.12 36.02 8,144,594 -1.22(-3.28%)
Jul 23, 2018 37.74 38.83 36.75 37.24 4,657,980 -0.38(-1.01%)
Jul 20, 2018 38.52 36.82 37.62 5,932,495 +0.25(+0.67%)
Jul 19, 2018 37.32 38.27 36.36 37.37 7,192,174 +1.31(+3.63%)
Jul 18, 2018 36.14 37.83 35.50 36.06 6,160,948 -0.69(-1.88%)
Jul 17, 2018 38.59 38.98 36.00 36.75 7,810,098 -0.83(-2.21%)
Jul 16, 2018 37.67 39.05 37.23 37.58 7,219,128 -0.43(-1.13%)
Jul 13, 2018 37.89 38.01 7,614,338 -0.89(-2.29%)
Jul 12, 2018 41.05 38.72 38.90 7,577,272 -2.56(-6.17%)
Jul 11, 2018 42.56 42.95 40.50 41.46 10,458,027 +2.30(+5.87%)
Jul 10, 2018 40.06 41.59 39.01 39.16 8,235,860 -1.45(-3.57%)
Jul 09, 2018 42.84 42.99 40.15 40.61 7,543,800 -4.67(-10.31%)
Jul 06, 2018 50.07 50.43 45.05 45.28 9,009,547 -5.04(-10.02%)
Jul 05, 2018 51.22 54.11 50.12 50.32 9,720,575 -3.67(-6.80%)
Jul 03, 2018 53.99 53.99 53.99 0 +0.87(+1.64%)
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.