Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.95 22.65 21.74 21.77 80,671 -0.21(-0.96%)
Sep 27, 2018 21.70 22.11 21.51 21.98 81,389 +0.28(+1.30%)
Sep 26, 2018 21.14 21.88 21.14 21.70 78,653 +0.74(+3.53%)
Sep 25, 2018 21.07 21.07 20.68 20.96 59,909 -0.04(-0.17%)
Sep 24, 2018 20.82 21.60 20.61 21.00 64,221 +0.14(+0.68%)
Sep 21, 2018 21.63 22.26 20.79 20.86 98,696 -0.74(-3.43%)
Sep 20, 2018 21.14 21.67 20.64 21.60 98,992 +0.53(+2.51%)
Sep 19, 2018 20.82 21.35 20.22 21.07 163,796 +0.28(+1.36%)
Sep 18, 2018 21.10 21.42 20.75 20.79 85,456 -0.28(-1.34%)
Sep 17, 2018 21.63 21.81 20.79 21.07 74,955 -0.46(-2.13%)
Sep 14, 2018 21.38 21.60 21.03 21.53 86,093 +0.28(+1.33%)
Sep 13, 2018 21.81 21.88 20.89 21.24 102,829 -0.42(-1.95%)
Sep 12, 2018 21.88 22.72 21.38 21.67 120,610 -0.21(-0.97%)
Sep 11, 2018 20.68 22.02 20.54 21.88 128,389 +1.09(+5.25%)
Sep 10, 2018 20.54 21.21 20.47 20.79 91,743 +0.28(+1.37%)
Sep 07, 2018 20.19 20.82 20.12 20.50 76,981 +0.32(+1.57%)
Sep 06, 2018 20.93 21.20 20.08 20.19 122,160 -0.74(-3.54%)
Sep 05, 2018 21.00 21.14 20.70 20.93 83,905 -0.07(-0.34%)
Sep 04, 2018 21.31 21.60 20.79 21.00 108,338 -0.28(-1.32%)
Aug 31, 2018 21.28 21.28 21.28 0 +0.25(+1.17%)
Aug 30, 2018 20.89 21.74 20.82 21.03 166,971 +0.07(+0.34%)
Aug 29, 2018 20.82 21.07 20.05 20.96 173,052 +0.14(+0.68%)
Aug 28, 2018 20.68 21.60 20.29 20.82 188,808 +0.32(+1.55%)
Aug 27, 2018 20.96 21.38 20.08 20.50 175,265 -0.46(-2.18%)
Aug 24, 2018 21.17 21.31 20.26 20.96 220,555 -0.25(-1.16%)
Aug 23, 2018 22.12 22.30 20.43 21.21 357,052 -0.85(-3.83%)
Aug 22, 2018 23.29 23.29 22.02 22.05 448,906 -2.08(-8.61%)
Aug 21, 2018 23.43 25.54 22.19 24.13 872,705 -2.82(-10.46%)
Aug 20, 2018 29.17 29.73 26.63 26.95 289,762 -2.25(-7.72%)
Aug 17, 2018 28.92 29.59 27.48 29.21 144,624 +0.14(+0.49%)
Aug 16, 2018 29.06 29.70 28.89 29.06 79,415 +0.18(+0.61%)
Aug 15, 2018 30.83 30.97 28.34 28.89 79,469 -2.01(-6.50%)
Aug 14, 2018 29.52 31.35 29.52 30.90 77,506 +1.62(+5.54%)
Aug 13, 2018 30.12 30.16 29.17 29.28 46,334 -0.78(-2.58%)
Aug 10, 2018 30.37 30.79 30.02 30.05 42,322 -0.35(-1.16%)
Aug 09, 2018 30.23 31.32 29.98 30.40 64,465 +0.18(+0.58%)
Aug 08, 2018 29.24 30.40 29.24 30.23 63,347 +1.09(+3.75%)
Aug 07, 2018 28.78 29.28 28.68 29.13 87,102 +0.53(+1.85%)
Aug 06, 2018 28.71 28.96 28.29 28.61 40,999 -0.07(-0.25%)
Aug 03, 2018 28.64 29.29 28.39 28.68 51,406 +0.04(+0.12%)
Aug 02, 2018 28.29 28.85 28.01 28.64 94,825 +0.35(+1.25%)
Aug 01, 2018 28.68 29.24 27.48 28.29 101,094 -0.56(-1.95%)
Jul 31, 2018 29.31 29.52 28.75 28.85 110,514 -0.53(-1.80%)
Jul 30, 2018 28.89 29.91 28.89 29.38 57,659 +0.32(+1.09%)
Jul 27, 2018 29.59 29.59 28.29 29.06 80,217 -0.39(-1.32%)
Jul 26, 2018 29.38 30.16 28.89 29.45 78,371 +0.28(+0.97%)
Jul 25, 2018 28.99 29.49 28.61 29.17 79,088 +0.04(+0.12%)
Jul 24, 2018 31.28 31.50 28.99 29.13 117,154 -1.94(-6.24%)
Jul 23, 2018 30.72 31.39 30.61 31.07 92,011 +0.46(+1.50%)
Jul 20, 2018 31.78 31.92 30.44 30.61 109,330 -1.20(-3.77%)
Jul 19, 2018 29.56 31.90 29.28 31.81 156,092 +2.36(+8.01%)
Jul 18, 2018 29.94 30.02 29.17 29.45 112,685 -0.46(-1.53%)
Jul 17, 2018 29.59 30.19 29.24 29.91 141,603 +0.32(+1.07%)
Jul 16, 2018 30.02 30.19 28.99 29.59 129,752 -0.39(-1.29%)
Jul 13, 2018 29.77 30.47 29.70 29.98 54,505 +0.21(+0.71%)
Jul 12, 2018 30.47 30.47 28.64 29.77 108,334 -0.70(-2.31%)
Jul 11, 2018 31.04 31.18 30.19 30.47 103,552 -0.53(-1.70%)
Jul 10, 2018 31.67 31.67 30.07 31.00 204,436 -0.67(-2.11%)
Jul 09, 2018 32.48 32.73 31.25 31.67 157,546 -0.67(-2.07%)
Jul 06, 2018 32.45 32.92 31.92 32.34 176,274 -0.18(-0.54%)
Jul 05, 2018 32.90 33.08 32.52 32.52 122,379 -0.32(-0.97%)
Jul 03, 2018 32.83 32.83 32.83 0 -0.46(-1.38%)
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.