Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.82 23.07 21.88 23.00 465,500 +0.10(+0.44%)
Sep 27, 2018 22.88 23.01 21.85 22.90 439,927 +0.00(+0.00%)
Sep 26, 2018 22.50 23.28 22.35 22.90 466,850 +0.54(+2.42%)
Sep 25, 2018 22.39 22.62 21.85 22.36 374,651 +0.06(+0.27%)
Sep 24, 2018 23.33 23.67 22.21 22.30 541,736 -1.32(-5.59%)
Sep 21, 2018 24.22 24.31 23.28 23.62 523,700 -0.27(-1.13%)
Sep 20, 2018 23.90 24.85 23.49 23.89 648,652 +0.18(+0.76%)
Sep 19, 2018 22.63 23.88 22.61 23.71 598,432 +1.12(+4.96%)
Sep 18, 2018 22.23 23.30 22.23 22.59 687,943 +0.29(+1.30%)
Sep 17, 2018 22.05 22.73 21.94 22.30 336,572 -0.08(-0.36%)
Sep 14, 2018 22.91 23.18 22.32 22.38 651,700 -0.51(-2.23%)
Sep 13, 2018 21.75 23.12 21.45 22.89 1,173,760 +1.65(+7.77%)
Sep 12, 2018 20.27 21.48 20.10 21.24 544,157 +0.89(+4.37%)
Sep 11, 2018 20.94 21.00 20.03 20.35 957,924 -0.83(-3.92%)
Sep 10, 2018 21.37 21.76 20.82 21.18 708,700 -0.18(-0.84%)
Sep 07, 2018 21.28 22.22 21.15 21.36 372,300 -0.08(-0.37%)
Sep 06, 2018 21.34 22.26 21.28 21.44 577,658 +0.06(+0.28%)
Sep 05, 2018 21.83 21.86 20.93 21.38 766,778 -0.68(-3.08%)
Sep 04, 2018 23.32 23.48 22.00 22.06 668,495 -1.65(-6.96%)
Aug 31, 2018 23.71 23.71 23.71 0 +0.67(+2.91%)
Aug 30, 2018 23.23 23.49 22.66 23.04 416,822 -0.21(-0.90%)
Aug 29, 2018 22.83 23.40 22.22 23.25 608,539 +0.70(+3.10%)
Aug 28, 2018 22.80 22.85 21.79 22.55 452,774 -0.03(-0.13%)
Aug 27, 2018 21.91 22.94 21.91 22.58 869,726 +0.74(+3.39%)
Aug 24, 2018 22.38 22.58 21.64 21.84 481,500 -0.39(-1.75%)
Aug 23, 2018 21.86 22.90 21.85 22.23 835,379 +0.28(+1.28%)
Aug 22, 2018 21.41 22.73 21.00 21.95 1,994,533 +1.09(+5.23%)
Aug 21, 2018 20.82 21.37 20.72 20.86 749,091 +0.37(+1.81%)
Aug 20, 2018 20.26 20.69 19.79 20.49 712,587 +0.40(+1.99%)
Aug 17, 2018 20.16 20.36 19.98 20.09 1,185,900 -0.12(-0.59%)
Aug 16, 2018 20.30 20.65 19.73 20.21 536,163 +0.09(+0.45%)
Aug 15, 2018 19.80 20.40 19.52 20.12 1,135,831 -0.36(-1.76%)
Aug 14, 2018 20.92 21.17 20.01 20.48 1,343,421 -0.43(-2.06%)
Aug 13, 2018 20.79 21.09 20.34 20.91 988,316 -0.17(-0.81%)
Aug 10, 2018 22.51 22.55 20.81 21.08 1,523,000 -1.59(-7.01%)
Aug 09, 2018 22.61 23.10 22.48 22.67 1,201,902 +0.11(+0.49%)
Aug 08, 2018 23.79 23.99 22.02 22.56 1,015,757 -1.05(-4.45%)
Aug 07, 2018 23.85 24.25 23.26 23.61 626,539 -0.44(-1.83%)
Aug 06, 2018 24.23 24.70 23.85 24.05 441,628 -0.43(-1.76%)
Aug 03, 2018 24.83 24.83 24.24 24.48 308,500 -0.23(-0.93%)
Aug 02, 2018 24.21 25.03 24.03 24.71 604,443 +0.27(+1.10%)
Aug 01, 2018 24.33 25.30 24.00 24.44 503,813 +0.12(+0.49%)
Jul 31, 2018 24.01 24.87 23.65 24.32 748,443 +0.34(+1.42%)
Jul 30, 2018 24.58 24.78 23.32 23.98 771,459 -0.72(-2.91%)
Jul 27, 2018 25.00 25.36 24.39 24.70 387,500 -0.19(-0.76%)
Jul 26, 2018 24.94 25.23 24.55 24.89 454,528 -0.38(-1.50%)
Jul 25, 2018 24.57 25.67 24.57 25.27 634,436 +0.79(+3.23%)
Jul 24, 2018 24.18 24.96 23.90 24.48 876,298 +0.60(+2.51%)
Jul 23, 2018 23.77 23.88 23.32 23.88 348,829 +0.03(+0.13%)
Jul 20, 2018 23.41 24.14 23.41 23.85 571,068 +0.56(+2.40%)
Jul 19, 2018 23.86 24.07 23.20 23.29 496,990 -0.87(-3.60%)
Jul 18, 2018 24.46 24.47 23.64 24.16 487,080 -0.26(-1.06%)
Jul 17, 2018 23.61 24.50 23.41 24.42 719,258 +0.44(+1.83%)
Jul 16, 2018 23.65 24.25 23.65 23.98 719,007 +0.37(+1.57%)
Jul 13, 2018 23.37 23.88 23.13 23.61 834,894 +0.45(+1.94%)
Jul 12, 2018 22.63 23.27 22.24 23.16 1,029,356 +0.82(+3.67%)
Jul 11, 2018 22.85 23.86 22.24 22.34 1,744,238 -0.89(-3.83%)
Jul 10, 2018 23.85 25.42 23.12 23.23 2,520,837 -0.67(-2.80%)
Jul 09, 2018 24.14 24.14 23.15 23.90 994,693 +0.43(+1.83%)
Jul 06, 2018 23.11 23.54 22.71 23.47 1,063,053 +0.32(+1.38%)
Jul 05, 2018 24.08 24.15 22.90 23.15 833,628 -1.18(-4.85%)
Jul 03, 2018 24.33 24.33 24.33 0 +0.20(+0.83%)
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.