Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.69 21.69 20.73 21.19 47,336 -0.17(-0.79%)
Oct 30, 2018 20.85 21.52 20.85 21.36 65,714 +0.50(+2.41%)
Oct 29, 2018 20.48 21.57 20.48 20.85 35,466 +0.38(+1.84%)
Oct 26, 2018 20.69 21.31 20.31 20.48 38,896 -0.42(-2.01%)
Oct 25, 2018 21.27 21.69 20.60 20.90 44,766 -0.17(-0.80%)
Oct 24, 2018 21.48 21.73 20.98 21.06 44,988 -0.38(-1.76%)
Oct 23, 2018 21.48 21.73 20.77 21.44 45,018 -0.38(-1.73%)
Oct 22, 2018 21.73 21.99 21.27 21.82 47,455 +0.17(+0.78%)
Oct 19, 2018 22.95 22.99 21.57 21.65 75,361 -1.34(-5.84%)
Oct 18, 2018 22.78 23.12 22.64 22.99 58,181 +0.04(+0.18%)
Oct 17, 2018 23.50 23.58 22.66 22.95 70,239 -0.67(-2.84%)
Oct 16, 2018 23.66 23.79 23.08 23.62 41,596 +0.21(+0.90%)
Oct 15, 2018 23.29 23.84 23.08 23.41 40,353 +0.08(+0.36%)
Oct 12, 2018 23.83 23.83 23.08 23.33 68,282 -0.04(-0.18%)
Oct 11, 2018 23.20 23.87 23.08 23.37 76,126 +0.13(+0.54%)
Oct 10, 2018 24.38 24.44 23.16 23.24 88,498 -1.30(-5.30%)
Oct 09, 2018 24.88 25.22 23.92 24.55 106,427 -0.34(-1.35%)
Oct 08, 2018 25.17 25.85 24.80 24.88 51,394 -0.34(-1.33%)
Oct 05, 2018 25.22 25.47 24.84 25.22 49,215 +0.04(+0.17%)
Oct 04, 2018 25.59 25.68 24.92 25.17 36,886 -0.42(-1.64%)
Oct 03, 2018 25.01 25.68 24.84 25.59 50,058 +0.76(+3.04%)
Oct 02, 2018 25.68 25.86 24.67 24.84 61,282 -0.92(-3.58%)
Oct 01, 2018 26.10 26.35 25.68 25.76 40,383 -0.17(-0.65%)
Sep 28, 2018 26.14 26.98 25.89 25.93 67,734 -0.25(-0.96%)
Sep 27, 2018 25.85 26.33 25.62 26.18 68,336 +0.34(+1.30%)
Sep 26, 2018 25.17 26.06 25.17 25.85 66,039 +0.88(+3.53%)
Sep 25, 2018 25.09 25.09 24.63 24.96 50,301 -0.04(-0.17%)
Sep 24, 2018 24.80 25.72 24.55 25.01 53,922 +0.17(+0.68%)
Sep 21, 2018 25.76 26.52 24.76 24.84 82,868 -0.88(-3.43%)
Sep 20, 2018 25.17 25.80 24.59 25.72 83,117 +0.63(+2.51%)
Sep 19, 2018 24.80 25.43 24.08 25.09 137,528 +0.34(+1.36%)
Sep 18, 2018 25.13 25.51 24.71 24.76 71,751 -0.34(-1.34%)
Sep 17, 2018 25.76 25.97 24.76 25.09 62,935 -0.55(-2.13%)
Sep 14, 2018 25.47 25.72 25.05 25.64 72,286 +0.34(+1.33%)
Sep 13, 2018 25.97 26.06 24.88 25.30 86,339 -0.50(-1.95%)
Sep 12, 2018 26.06 27.06 25.47 25.80 101,268 -0.25(-0.97%)
Sep 11, 2018 24.63 26.22 24.46 26.06 107,800 +1.30(+5.25%)
Sep 10, 2018 24.46 25.26 24.38 24.76 77,030 +0.34(+1.37%)
Sep 07, 2018 24.04 24.80 23.96 24.42 64,636 +0.38(+1.57%)
Sep 06, 2018 24.92 25.25 23.92 24.04 102,570 -0.88(-3.54%)
Sep 05, 2018 25.01 25.17 24.65 24.92 70,449 -0.08(-0.34%)
Sep 04, 2018 25.38 25.72 24.76 25.01 90,964 -0.34(-1.32%)
Aug 31, 2018 25.34 25.34 25.34 0 +0.29(+1.17%)
Aug 30, 2018 24.88 25.89 24.80 25.05 140,194 +0.08(+0.34%)
Aug 29, 2018 24.80 25.09 23.87 24.96 145,300 +0.17(+0.68%)
Aug 28, 2018 24.63 25.72 24.17 24.80 158,529 +0.38(+1.55%)
Aug 27, 2018 24.96 25.47 23.92 24.42 147,158 -0.55(-2.18%)
Aug 24, 2018 25.22 25.38 24.13 24.96 185,185 -0.29(-1.16%)
Aug 23, 2018 26.35 26.56 24.34 25.26 299,792 -1.01(-3.83%)
Aug 22, 2018 27.73 27.73 26.22 26.27 376,915 -2.48(-8.61%)
Aug 21, 2018 27.90 30.42 26.43 28.74 732,750 -3.36(-10.46%)
Aug 20, 2018 34.74 35.41 31.72 32.10 243,293 -2.69(-7.72%)
Aug 17, 2018 34.45 35.24 32.73 34.78 121,430 +0.17(+0.48%)
Aug 16, 2018 34.62 35.37 34.41 34.62 66,679 +0.21(+0.61%)
Aug 15, 2018 36.71 36.88 33.76 34.41 66,724 -2.39(-6.50%)
Aug 14, 2018 35.16 37.34 35.16 36.80 65,076 +1.93(+5.54%)
Aug 13, 2018 35.87 35.92 34.74 34.87 38,903 -0.92(-2.58%)
Aug 10, 2018 36.17 36.67 35.75 35.79 35,535 -0.42(-1.16%)
Aug 09, 2018 36.00 37.30 35.71 36.21 54,126 +0.21(+0.58%)
Aug 08, 2018 34.83 36.21 34.83 36.00 53,188 +1.30(+3.75%)
Aug 07, 2018 34.28 34.87 34.15 34.70 73,134 +0.63(+1.85%)
Aug 06, 2018 34.20 34.49 33.69 34.07 34,424 -0.08(-0.25%)
Aug 03, 2018 34.11 34.89 33.82 34.15 43,162 +0.04(+0.12%)
Aug 02, 2018 33.69 34.36 33.36 34.11 79,618 +0.42(+1.25%)
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.