Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.04 24.71 23.97 24.25 420,070 +0.69(+2.93%)
Oct 30, 2018 22.03 23.69 21.80 23.56 262,149 +1.53(+6.95%)
Oct 29, 2018 24.67 25.42 21.65 22.03 317,431 -2.26(-9.30%)
Oct 26, 2018 24.55 24.89 23.39 24.29 398,700 -0.61(-2.45%)
Oct 25, 2018 24.65 25.13 23.74 24.90 258,325 +0.89(+3.71%)
Oct 24, 2018 24.60 24.97 23.78 24.01 337,061 -0.72(-2.91%)
Oct 23, 2018 25.27 25.27 24.21 24.73 330,648 -0.88(-3.44%)
Oct 22, 2018 26.80 26.91 25.48 25.61 391,093 -1.21(-4.51%)
Oct 19, 2018 27.37 28.03 26.40 26.82 194,200 -0.66(-2.40%)
Oct 18, 2018 27.86 28.04 27.25 27.48 211,926 -0.58(-2.07%)
Oct 17, 2018 28.69 28.80 27.95 28.06 134,897 -0.66(-2.30%)
Oct 16, 2018 28.35 28.83 28.04 28.72 278,192 +0.50(+1.77%)
Oct 15, 2018 28.68 28.68 27.85 28.22 149,326 -0.57(-1.98%)
Oct 12, 2018 28.79 29.22 28.19 28.79 279,400 +0.38(+1.34%)
Oct 11, 2018 28.51 29.51 28.06 28.41 220,968 -0.22(-0.77%)
Oct 10, 2018 29.73 29.89 28.42 28.63 321,163 -1.25(-4.18%)
Oct 09, 2018 28.89 29.99 28.82 29.88 304,976 +0.98(+3.39%)
Oct 08, 2018 28.77 29.28 28.42 28.90 176,067 -0.02(-0.07%)
Oct 05, 2018 29.30 29.42 28.19 28.92 427,000 -0.38(-1.30%)
Oct 04, 2018 29.24 29.44 28.97 29.30 177,531 -0.14(-0.48%)
Oct 03, 2018 29.17 29.64 28.91 29.44 118,537 +0.42(+1.45%)
Oct 02, 2018 29.16 29.29 28.84 29.02 201,773 +0.18(+0.62%)
Oct 01, 2018 29.59 29.59 28.70 28.84 97,282 -0.63(-2.14%)
Sep 28, 2018 29.67 29.82 29.24 29.47 175,300 -0.18(-0.61%)
Sep 27, 2018 29.52 29.73 29.24 29.65 144,477 +0.15(+0.51%)
Sep 26, 2018 29.28 29.59 29.01 29.50 132,875 +0.11(+0.37%)
Sep 25, 2018 29.26 29.59 29.10 29.39 164,698 +0.25(+0.86%)
Sep 24, 2018 29.66 29.66 28.98 29.14 251,133 -0.68(-2.28%)
Sep 21, 2018 30.91 30.91 29.62 29.82 982,200 -1.09(-3.53%)
Sep 20, 2018 30.92 31.02 30.01 30.91 209,528 +0.68(+2.25%)
Sep 19, 2018 31.58 31.70 30.06 30.23 474,142 -1.05(-3.36%)
Sep 18, 2018 30.50 31.65 30.43 31.28 503,645 +0.73(+2.39%)
Sep 17, 2018 30.15 31.15 30.00 30.55 476,933 +0.56(+1.87%)
Sep 14, 2018 29.49 30.19 29.49 29.99 529,600 +0.47(+1.59%)
Sep 13, 2018 28.45 29.58 28.45 29.52 399,598 +1.10(+3.87%)
Sep 12, 2018 28.28 28.72 28.28 28.42 413,250 +0.08(+0.28%)
Sep 11, 2018 28.57 28.91 28.05 28.34 369,553 -0.39(-1.36%)
Sep 10, 2018 28.69 29.41 28.58 28.73 347,427 -0.47(-1.61%)
Sep 07, 2018 29.86 30.48 29.15 29.20 434,900 -0.86(-2.86%)
Sep 06, 2018 31.06 31.06 29.91 30.06 258,496 -1.05(-3.38%)
Sep 05, 2018 31.73 31.73 30.95 31.11 239,173 -0.64(-2.02%)
Sep 04, 2018 31.89 32.80 31.50 31.75 339,955 -0.29(-0.91%)
Aug 31, 2018 32.04 32.04 32.04 0 +0.01(+0.03%)
Aug 30, 2018 32.00 32.41 31.90 32.03 485,810 +0.08(+0.25%)
Aug 29, 2018 31.71 32.00 31.59 31.95 487,072 +0.31(+0.98%)
Aug 28, 2018 31.35 31.77 31.21 31.64 207,765 +0.29(+0.93%)
Aug 27, 2018 30.86 31.76 30.86 31.35 255,043 -0.09(-0.29%)
Aug 24, 2018 31.86 32.00 30.92 31.44 334,200 -0.30(-0.95%)
Aug 23, 2018 31.86 32.09 31.48 31.74 294,780 +0.53(+1.70%)
Aug 22, 2018 30.84 31.32 30.76 31.21 330,180 +0.41(+1.33%)
Aug 21, 2018 31.30 31.30 30.00 30.80 412,076 -0.05(-0.16%)
Aug 20, 2018 31.02 31.35 30.49 30.85 368,437 -0.03(-0.10%)
Aug 17, 2018 30.39 32.17 29.92 30.88 745,200 +0.58(+1.91%)
Aug 16, 2018 30.16 30.62 29.84 30.30 417,504 +0.21(+0.70%)
Aug 15, 2018 30.40 30.68 29.84 30.09 362,284 -0.39(-1.28%)
Aug 14, 2018 30.64 31.06 29.80 30.48 420,301 +0.32(+1.06%)
Aug 13, 2018 30.27 30.50 29.38 30.16 635,041 +0.03(+0.10%)
Aug 10, 2018 29.85 30.20 29.26 30.13 1,634,100 +1.18(+4.08%)
Aug 09, 2018 29.90 29.95 28.72 28.95 3,126,626 -0.80(-2.69%)
Aug 08, 2018 28.91 30.62 28.75 29.75 565,716 +0.87(+3.01%)
Aug 07, 2018 27.94 29.28 27.66 28.88 435,990 -0.62(-2.10%)
Aug 06, 2018 30.18 30.18 29.40 29.50 178,665 -0.62(-2.06%)
Aug 03, 2018 29.93 31.46 29.26 30.12 516,200 +1.37(+4.77%)
Aug 02, 2018 28.16 28.84 27.82 28.75 192,077 +0.49(+1.73%)
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.