Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.70 24.70 24.70 0 +0.24(+1.00%)
Aug 30, 2018 24.54 24.66 24.25 24.46 36,154 -0.09(-0.38%)
Aug 29, 2018 24.66 24.66 24.33 24.55 47,199 -0.04(-0.15%)
Aug 28, 2018 24.59 24.75 24.39 24.59 39,983 +0.05(+0.19%)
Aug 27, 2018 24.47 24.63 24.12 24.54 75,477 -0.16(-0.65%)
Aug 24, 2018 24.37 25.14 24.21 24.70 96,563 +0.43(+1.78%)
Aug 23, 2018 24.29 24.50 24.07 24.27 46,556 -0.01(-0.04%)
Aug 22, 2018 24.78 24.85 24.12 24.28 36,537 -0.49(-1.97%)
Aug 21, 2018 24.57 24.98 24.53 24.77 60,636 +0.25(+1.03%)
Aug 20, 2018 24.61 24.90 23.29 24.52 41,872 -0.08(-0.34%)
Aug 17, 2018 24.59 24.99 24.47 24.60 221,978 -0.04(-0.15%)
Aug 16, 2018 24.58 24.80 24.47 24.64 97,985 +0.21(+0.85%)
Aug 15, 2018 23.91 24.52 23.84 24.43 82,105 +0.53(+2.20%)
Aug 14, 2018 23.00 24.13 23.00 23.90 61,346 +0.94(+4.09%)
Aug 13, 2018 23.13 23.43 22.77 22.97 63,761 -0.11(-0.49%)
Aug 10, 2018 22.92 23.23 22.62 23.08 29,064 +0.13(+0.57%)
Aug 09, 2018 22.81 23.25 22.80 22.95 41,176 +0.19(+0.83%)
Aug 08, 2018 22.50 22.81 22.40 22.76 54,649 +0.41(+1.85%)
Aug 07, 2018 21.65 22.72 21.56 22.35 54,623 +0.79(+3.66%)
Aug 06, 2018 21.70 21.70 21.40 21.56 43,545 -0.08(-0.39%)
Aug 03, 2018 21.92 21.92 21.42 21.64 42,585 -0.37(-1.66%)
Aug 02, 2018 21.73 22.10 20.62 22.01 29,961 +0.26(+1.21%)
Aug 01, 2018 21.67 21.85 21.36 21.74 26,246 -0.14(-0.64%)
Jul 31, 2018 21.84 22.06 21.63 21.89 42,003 +0.14(+0.65%)
Jul 30, 2018 21.44 21.98 21.44 21.74 73,039 +0.30(+1.40%)
Jul 27, 2018 21.64 21.70 21.26 21.44 39,167 -0.20(-0.91%)
Jul 26, 2018 21.12 21.78 21.12 21.64 30,478 +0.51(+2.44%)
Jul 25, 2018 21.08 21.15 20.14 21.13 82,362 +0.02(+0.09%)
Jul 24, 2018 21.42 21.52 21.04 21.11 34,997 -0.16(-0.75%)
Jul 23, 2018 21.44 21.44 21.22 21.27 37,850 -0.27(-1.26%)
Jul 20, 2018 21.85 21.15 21.54 37,287 -0.27(-1.24%)
Jul 19, 2018 22.37 22.37 21.77 21.81 52,671 -0.57(-2.55%)
Jul 18, 2018 22.32 22.71 22.30 22.38 107,453 +0.08(+0.38%)
Jul 17, 2018 22.16 22.47 21.99 22.30 98,054 +0.07(+0.29%)
Jul 16, 2018 21.78 22.33 21.68 22.23 173,996 +0.45(+2.06%)
Jul 13, 2018 21.89 21.28 21.78 123,582 +0.50(+2.33%)
Jul 12, 2018 21.37 20.88 21.29 77,876 +0.33(+1.56%)
Jul 11, 2018 20.99 21.18 20.87 20.96 39,982 -0.07(-0.31%)
Jul 10, 2018 21.44 21.58 20.90 21.02 37,608 -0.37(-1.71%)
Jul 09, 2018 21.58 21.62 21.34 21.39 33,587 -0.09(-0.44%)
Jul 06, 2018 21.68 21.99 21.39 21.48 37,819 -0.20(-0.91%)
Jul 05, 2018 21.70 21.95 21.31 21.68 46,280 -0.03(-0.13%)
Jul 03, 2018 21.71 21.71 21.71 0 -0.28(-1.28%)
Jul 02, 2018 21.55 22.09 21.53 21.99 75,984 +0.39(+1.82%)
Jun 29, 2018 21.72 21.77 21.41 21.59 106,602 -0.10(-0.47%)
Jun 28, 2018 21.53 21.95 21.47 21.70 84,275 +0.18(+0.83%)
Jun 27, 2018 21.69 21.99 21.50 21.52 98,496 -0.16(-0.73%)
Jun 26, 2018 21.44 22.07 21.13 21.68 225,301 +0.25(+1.18%)
Jun 25, 2018 21.01 21.52 20.76 21.43 108,525 +0.29(+1.37%)
Jun 22, 2018 20.93 21.15 20.09 21.14 396,342 +0.11(+0.53%)
Jun 21, 2018 21.04 21.26 20.76 21.02 95,593 -0.01(-0.04%)
Jun 20, 2018 20.65 21.06 20.39 21.03 97,734 +0.44(+2.14%)
Jun 19, 2018 20.38 20.87 19.72 20.59 102,822 +0.22(+1.06%)
Jun 18, 2018 20.03 20.52 19.59 20.38 231,268 -0.01(-0.05%)
Jun 15, 2018 20.59 20.43 20.39 97,854 -0.05(-0.23%)
Jun 14, 2018 20.54 20.56 20.18 20.43 94,950 -0.11(-0.55%)
Jun 13, 2018 20.68 20.71 20.01 20.55 211,866 -0.12(-0.59%)
Jun 12, 2018 21.00 21.15 20.62 20.67 58,462 -0.38(-1.82%)
Jun 11, 2018 21.33 21.33 20.84 21.05 125,404 -0.21(-0.97%)
Jun 08, 2018 21.40 21.47 21.15 21.26 87,118 -0.07(-0.35%)
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.