Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.36 23.64 22.76 22.78 704,502 -0.40(-1.74%)
Oct 30, 2018 23.16 23.56 22.87 23.18 1,081,117 +0.02(+0.11%)
Oct 29, 2018 23.53 24.07 22.84 23.15 1,329,321 +0.18(+0.80%)
Oct 26, 2018 22.01 23.59 21.32 22.97 2,592,840 +1.20(+5.50%)
Oct 25, 2018 20.70 21.84 20.70 21.77 840,318 +1.19(+5.77%)
Oct 24, 2018 21.69 21.82 20.57 20.58 810,032 -1.04(-4.80%)
Oct 23, 2018 21.82 21.90 21.24 21.62 952,752 -0.59(-2.64%)
Oct 22, 2018 21.71 22.32 21.56 22.21 605,747 +0.41(+1.89%)
Oct 19, 2018 21.91 21.97 21.53 21.80 898,813 -0.11(-0.52%)
Oct 18, 2018 22.44 22.54 21.82 21.91 689,447 -0.74(-3.27%)
Oct 17, 2018 22.83 22.83 22.39 22.65 457,153 -0.18(-0.78%)
Oct 16, 2018 22.42 22.88 22.16 22.83 676,697 +0.64(+2.87%)
Oct 15, 2018 21.53 22.48 21.44 22.20 911,221 +0.66(+3.07%)
Oct 12, 2018 21.70 21.77 21.13 21.53 735,063 +0.36(+1.71%)
Oct 11, 2018 21.55 22.07 21.09 21.17 965,963 -0.43(-1.98%)
Oct 10, 2018 21.89 22.13 21.55 21.60 745,371 -0.39(-1.79%)
Oct 09, 2018 22.35 22.79 21.95 21.99 600,386 -0.36(-1.62%)
Oct 08, 2018 21.71 22.57 21.52 22.35 822,748 +0.67(+3.07%)
Oct 05, 2018 21.94 21.94 21.28 21.69 614,363 -0.24(-1.09%)
Oct 04, 2018 22.10 22.14 21.87 21.93 362,291 -0.21(-0.94%)
Oct 03, 2018 21.85 22.26 21.85 22.14 490,680 +0.27(+1.25%)
Oct 02, 2018 21.99 22.11 21.76 21.86 671,837 -0.21(-0.95%)
Oct 01, 2018 22.74 22.91 21.94 22.07 664,842 -0.60(-2.63%)
Sep 28, 2018 22.49 22.77 22.32 22.67 467,109 +0.15(+0.66%)
Sep 27, 2018 22.87 22.95 22.39 22.52 449,171 -0.27(-1.20%)
Sep 26, 2018 22.99 23.16 22.69 22.79 486,031 -0.15(-0.65%)
Sep 25, 2018 23.31 23.34 22.92 22.94 351,199 -0.35(-1.49%)
Sep 24, 2018 23.44 23.44 22.82 23.29 341,720 -0.20(-0.85%)
Sep 21, 2018 23.81 23.96 23.36 23.49 784,752 -0.25(-1.05%)
Sep 20, 2018 23.86 24.06 23.66 23.74 351,496 +0.05(+0.21%)
Sep 19, 2018 24.01 24.11 23.56 23.69 400,841 -0.27(-1.14%)
Sep 18, 2018 23.71 24.08 23.46 23.96 429,815 +0.32(+1.37%)
Sep 17, 2018 23.99 24.01 23.31 23.64 533,271 -0.37(-1.55%)
Sep 14, 2018 23.76 24.21 23.71 24.01 474,351 +0.27(+1.15%)
Sep 13, 2018 24.23 24.42 23.51 23.74 672,738 -0.45(-1.85%)
Sep 12, 2018 24.38 24.56 24.08 24.18 228,744 -0.25(-1.02%)
Sep 11, 2018 24.61 24.61 24.23 24.43 331,350 -0.17(-0.71%)
Sep 10, 2018 24.03 24.68 23.79 24.61 614,371 +0.72(+3.02%)
Sep 07, 2018 24.16 24.21 23.69 23.89 456,850 -0.37(-1.54%)
Sep 06, 2018 24.76 25.23 24.18 24.26 385,701 -0.55(-2.20%)
Sep 05, 2018 24.86 25.18 24.33 24.81 1,016,188 -0.12(-0.50%)
Sep 04, 2018 25.45 25.97 24.88 24.93 1,263,195 -1.34(-5.11%)
Aug 31, 2018 26.27 26.27 26.27 0 -0.17(-0.66%)
Aug 30, 2018 26.15 26.55 26.00 26.45 457,769 +0.30(+1.14%)
Aug 29, 2018 25.82 26.25 25.65 26.15 606,737 +0.42(+1.64%)
Aug 28, 2018 25.97 26.00 25.63 25.72 611,277 -0.22(-0.86%)
Aug 27, 2018 25.77 26.05 25.68 25.95 275,572 +0.30(+1.16%)
Aug 24, 2018 25.53 25.80 25.50 25.65 286,260 +0.15(+0.58%)
Aug 23, 2018 25.60 25.77 25.38 25.50 565,478 -0.20(-0.77%)
Aug 22, 2018 25.85 25.92 25.58 25.70 382,265 -0.12(-0.48%)
Aug 21, 2018 25.48 25.90 25.43 25.82 483,796 +0.32(+1.27%)
Aug 20, 2018 25.43 25.63 25.25 25.50 561,913 +0.15(+0.59%)
Aug 17, 2018 25.20 25.38 25.08 25.35 300,543 +0.12(+0.49%)
Aug 16, 2018 25.33 25.53 25.08 25.23 627,709 +0.07(+0.30%)
Aug 15, 2018 25.87 25.92 25.10 25.15 529,877 -0.77(-2.97%)
Aug 14, 2018 25.65 26.05 25.60 25.92 445,626 +0.30(+1.16%)
Aug 13, 2018 25.72 25.75 25.48 25.63 441,317 -0.17(-0.67%)
Aug 10, 2018 25.92 25.92 25.68 25.80 501,307 -0.22(-0.86%)
Aug 09, 2018 26.10 26.10 25.70 26.02 386,564 -0.12(-0.47%)
Aug 08, 2018 26.69 26.77 26.07 26.15 725,275 -0.67(-2.50%)
Aug 07, 2018 26.47 26.87 26.23 26.82 882,318 +0.30(+1.12%)
Aug 06, 2018 26.27 26.64 25.87 26.52 863,816 +0.25(+0.95%)
Aug 03, 2018 25.48 26.32 25.23 26.27 1,215,651 +0.89(+3.53%)
Aug 02, 2018 26.30 28.14 25.00 25.38 2,456,690 +2.04(+8.73%)
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.