Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.91 19.43 17.91 19.10 663,305 +1.48(+8.40%)
Oct 30, 2018 18.90 18.94 17.02 17.62 1,196,089 -1.20(-6.38%)
Oct 29, 2018 20.42 20.76 18.59 18.82 588,589 -1.21(-6.04%)
Oct 26, 2018 19.58 20.67 19.53 20.03 748,000 -0.23(-1.14%)
Oct 25, 2018 19.45 20.35 19.45 20.26 440,446 +1.07(+5.58%)
Oct 24, 2018 20.24 20.42 19.18 19.19 771,223 -1.06(-5.23%)
Oct 23, 2018 19.68 20.52 19.02 20.25 634,866 -0.24(-1.17%)
Oct 22, 2018 19.85 20.57 19.62 20.49 481,869 +1.40(+7.33%)
Oct 19, 2018 19.88 20.41 19.02 19.09 496,300 -0.51(-2.60%)
Oct 18, 2018 20.00 20.15 19.59 19.60 399,743 -0.45(-2.24%)
Oct 17, 2018 20.66 20.66 19.73 20.05 467,589 -0.52(-2.53%)
Oct 16, 2018 20.69 20.75 20.00 20.57 733,668 +0.11(+0.54%)
Oct 15, 2018 20.21 20.77 19.97 20.46 868,902 -0.04(-0.20%)
Oct 12, 2018 18.25 20.63 18.25 20.50 1,784,700 +2.43(+13.45%)
Oct 11, 2018 18.40 19.25 18.01 18.07 937,852 -0.68(-3.63%)
Oct 10, 2018 19.54 19.68 18.22 18.75 1,522,414 -0.91(-4.63%)
Oct 09, 2018 20.02 20.35 19.54 19.66 838,928 -0.84(-4.10%)
Oct 08, 2018 20.54 20.82 20.01 20.50 1,819,306 -0.37(-1.77%)
Oct 05, 2018 21.77 21.77 20.72 20.87 838,400 -0.95(-4.35%)
Oct 04, 2018 22.38 22.38 21.45 21.82 551,740 -0.75(-3.32%)
Oct 03, 2018 22.05 22.88 21.41 22.57 668,948 +0.15(+0.67%)
Oct 02, 2018 22.65 22.74 21.68 22.42 605,507 -0.61(-2.65%)
Oct 01, 2018 23.15 23.68 22.86 23.03 317,012 +0.03(+0.13%)
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%)
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.