Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.20 22.27 22.16 22.16 4,340 +0.27(+1.23%)
Oct 30, 2018 21.73 21.89 21.56 21.89 104,579 +0.42(+1.96%)
Oct 29, 2018 21.77 21.89 21.25 21.47 18,181 +0.02(+0.09%)
Oct 26, 2018 21.42 21.60 21.37 21.45 8,182 -0.30(-1.39%)
Oct 25, 2018 21.73 21.76 21.70 21.75 934 -0.05(-0.25%)
Oct 24, 2018 21.83 21.83 21.70 21.81 4,254 -0.48(-2.14%)
Oct 23, 2018 22.37 22.37 21.85 22.28 3,150,813 -0.15(-0.65%)
Oct 22, 2018 22.53 22.53 22.40 22.43 296,521 -0.22(-0.97%)
Oct 19, 2018 22.83 22.84 22.64 22.65 8,618 -0.10(-0.44%)
Oct 18, 2018 22.87 22.87 22.74 22.75 7,052 -0.32(-1.39%)
Oct 17, 2018 22.85 23.12 22.85 23.07 33,760 -0.12(-0.51%)
Oct 16, 2018 22.82 23.19 22.82 23.19 2,263 +0.48(+2.10%)
Oct 15, 2018 22.72 22.75 22.71 22.71 1,501 +0.14(+0.61%)
Oct 12, 2018 22.96 22.96 22.54 22.58 6,327 -0.09(-0.40%)
Oct 11, 2018 23.17 23.21 22.65 22.67 3,505,825 -0.77(-3.28%)
Oct 10, 2018 24.18 24.18 23.38 23.44 3,793,078 -0.56(-2.33%)
Oct 09, 2018 24.00 24.08 23.99 23.99 3,609 -0.10(-0.43%)
Oct 08, 2018 24.01 24.10 23.94 24.10 2,722 +0.08(+0.35%)
Oct 05, 2018 24.03 24.04 24.00 24.01 100,809 -0.11(-0.46%)
Oct 04, 2018 24.20 24.20 24.02 24.12 18,392 -0.01(-0.04%)
Oct 03, 2018 24.15 24.25 24.13 24.13 104,447 +0.14(+0.57%)
Oct 02, 2018 24.21 24.21 23.91 24.00 45,772 -1.01(-4.03%)
Oct 01, 2018 24.01 25.00 23.92 25.00 101,062 +1.09(+4.56%)
Sep 28, 2018 23.91 23.91 23.91 23.91 981 -0.05(-0.23%)
Sep 27, 2018 24.00 24.07 23.95 23.97 9,575 -0.02(-0.08%)
Sep 26, 2018 24.14 24.14 23.99 23.99 924 -0.10(-0.42%)
Sep 25, 2018 24.14 24.14 24.09 24.09 1,469 -0.09(-0.38%)
Sep 24, 2018 24.23 24.23 24.18 24.18 640 -0.11(-0.45%)
Sep 21, 2018 24.34 24.34 24.29 24.29 14,074 +0.01(+0.03%)
Sep 20, 2018 24.28 24.32 24.25 24.28 3,015,040 +0.24(+0.99%)
Sep 19, 2018 24.02 24.14 24.02 24.05 4,843 +0.08(+0.34%)
Sep 18, 2018 23.99 24.01 23.96 23.96 6,705 +0.08(+0.34%)
Sep 17, 2018 24.00 24.00 23.85 23.88 7,224 -0.08(-0.32%)
Sep 14, 2018 23.90 23.96 23.90 23.96 3,292 +0.18(+0.75%)
Sep 13, 2018 23.87 23.87 23.77 23.78 225,142 +0.05(+0.23%)
Sep 12, 2018 23.59 23.73 23.59 23.73 5,083 -0.03(-0.11%)
Sep 11, 2018 23.74 23.75 23.74 23.75 2,134 -0.02(-0.08%)
Sep 10, 2018 23.83 23.85 23.77 23.77 3,964 -0.01(-0.04%)
Sep 07, 2018 23.81 23.81 23.78 23.78 5,048 -0.08(-0.34%)
Sep 06, 2018 23.89 23.89 23.86 23.86 18,543 -0.15(-0.64%)
Sep 05, 2018 24.05 24.05 23.94 24.02 3,105 +0.03(+0.11%)
Sep 04, 2018 23.92 23.99 23.92 23.99 1,012 +0.10(+0.42%)
Aug 31, 2018 23.89 23.89 23.89 0 -0.10(-0.42%)
Aug 30, 2018 24.03 24.04 23.99 23.99 20,976 -0.15(-0.64%)
Aug 29, 2018 24.07 24.19 24.07 24.15 16,436 +0.05(+0.19%)
Aug 28, 2018 24.16 24.18 24.08 24.10 7,126 +0.00(+0.00%)
Aug 27, 2018 24.12 24.14 24.10 24.10 1,299 +0.27(+1.15%)
Aug 24, 2018 23.85 23.90 23.83 23.83 7,572 +0.05(+0.19%)
Aug 23, 2018 23.78 23.78 23.78 23.78 1,023 -0.09(-0.38%)
Aug 22, 2018 24.16 24.16 23.86 23.87 14,553 -0.06(-0.27%)
Aug 21, 2018 23.95 23.95 23.94 23.94 1,281 +0.12(+0.50%)
Aug 20, 2018 23.78 23.85 23.78 23.82 6,753 +0.09(+0.38%)
Aug 17, 2018 23.62 23.73 23.62 23.73 2,853 +0.09(+0.39%)
Aug 16, 2018 23.62 23.68 23.62 23.64 3,666 +0.24(+1.01%)
Aug 15, 2018 23.36 23.44 23.35 23.40 4,115 -0.20(-0.85%)
Aug 14, 2018 23.65 23.65 23.50 23.60 2,196 +0.20(+0.86%)
Aug 13, 2018 23.44 23.60 23.40 23.40 13,650 -0.15(-0.66%)
Aug 10, 2018 23.52 23.57 23.51 23.55 4,060 -0.32(-1.34%)
Aug 09, 2018 23.90 23.90 23.87 23.87 48,835 -0.11(-0.46%)
Aug 08, 2018 23.98 24.00 23.90 23.98 38,206 +0.05(+0.19%)
Aug 07, 2018 23.98 24.00 23.94 23.94 151,481 +0.13(+0.54%)
Aug 06, 2018 23.69 23.82 23.69 23.81 3,089,584 +0.14(+0.58%)
Aug 03, 2018 23.86 23.86 23.64 23.67 33,802 +0.05(+0.23%)
Aug 02, 2018 23.46 23.63 23.46 23.62 75,146 -0.03(-0.12%)
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.