Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.16 19.31 18.95 19.04 1,442,235 +0.01(+0.05%)
Oct 30, 2018 19.04 19.25 18.56 19.03 1,593,673 +0.02(+0.11%)
Oct 29, 2018 18.62 19.19 18.61 19.01 1,011,984 +0.57(+3.09%)
Oct 26, 2018 18.33 18.53 18.03 18.44 1,301,000 -0.09(-0.49%)
Oct 25, 2018 18.32 18.86 18.18 18.53 1,707,936 +0.41(+2.26%)
Oct 24, 2018 18.92 19.00 18.09 18.12 1,209,990 -0.77(-4.08%)
Oct 23, 2018 18.33 19.07 18.33 18.89 1,439,939 +0.28(+1.50%)
Oct 22, 2018 19.32 19.39 18.54 18.61 1,313,662 -0.71(-3.67%)
Oct 19, 2018 19.28 19.80 18.65 19.32 3,305,400 -0.77(-3.83%)
Oct 18, 2018 20.90 21.20 20.04 20.09 1,392,237 -0.66(-3.18%)
Oct 17, 2018 20.30 20.83 19.84 20.75 998,258 +0.41(+2.02%)
Oct 16, 2018 20.35 20.40 19.82 20.34 825,332 +0.12(+0.59%)
Oct 15, 2018 20.25 20.55 20.04 20.22 666,652 -0.08(-0.39%)
Oct 12, 2018 21.09 21.10 19.83 20.30 1,532,200 -0.52(-2.50%)
Oct 11, 2018 21.72 21.72 20.82 20.82 1,141,528 -0.90(-4.14%)
Oct 10, 2018 21.70 22.23 21.70 21.72 1,505,294 +0.02(+0.09%)
Oct 09, 2018 21.64 21.82 21.43 21.70 910,790 +0.01(+0.05%)
Oct 08, 2018 21.54 21.74 21.32 21.69 661,415 +0.15(+0.70%)
Oct 05, 2018 21.82 21.85 21.38 21.54 417,400 -0.16(-0.74%)
Oct 04, 2018 21.93 22.18 21.56 21.70 531,974 -0.25(-1.14%)
Oct 03, 2018 21.24 22.08 21.24 21.95 1,060,557 +0.78(+3.68%)
Oct 02, 2018 21.31 21.49 21.02 21.17 626,375 -0.14(-0.66%)
Oct 01, 2018 21.97 21.97 21.24 21.31 811,365 -0.59(-2.69%)
Sep 28, 2018 22.11 22.16 21.84 21.90 826,200 -0.06(-0.27%)
Sep 27, 2018 22.44 22.44 21.93 21.96 949,755 -0.42(-1.88%)
Sep 26, 2018 23.01 23.07 22.35 22.38 595,453 -0.58(-2.53%)
Sep 25, 2018 23.04 23.10 22.93 22.96 304,212 -0.03(-0.13%)
Sep 24, 2018 23.28 23.36 22.88 22.99 458,703 -0.37(-1.58%)
Sep 21, 2018 23.45 23.58 23.25 23.36 3,088,500 -0.11(-0.47%)
Sep 20, 2018 23.23 23.68 23.23 23.47 648,694 +0.31(+1.34%)
Sep 19, 2018 22.50 23.17 22.46 23.16 802,885 +0.65(+2.89%)
Sep 18, 2018 22.82 22.82 22.50 22.51 503,185 -0.28(-1.23%)
Sep 17, 2018 22.99 22.99 22.67 22.79 497,022 -0.19(-0.83%)
Sep 14, 2018 22.56 23.01 22.55 22.98 638,700 +0.37(+1.64%)
Sep 13, 2018 23.09 23.11 22.59 22.61 315,866 -0.40(-1.74%)
Sep 12, 2018 23.24 23.25 22.89 23.01 498,615 -0.27(-1.16%)
Sep 11, 2018 23.40 23.52 23.25 23.28 361,324 -0.13(-0.56%)
Sep 10, 2018 23.67 23.74 23.35 23.41 379,271 -0.14(-0.59%)
Sep 07, 2018 23.61 23.61 23.30 23.55 368,000 +0.11(+0.47%)
Sep 06, 2018 23.49 23.61 23.29 23.44 525,138 -0.05(-0.21%)
Sep 05, 2018 23.49 23.77 23.44 23.49 433,810 +0.07(+0.30%)
Sep 04, 2018 23.39 23.65 23.30 23.42 355,755 +0.01(+0.04%)
Aug 31, 2018 23.41 23.41 23.41 0 +0.19(+0.82%)
Aug 30, 2018 23.30 23.39 23.16 23.22 295,401 -0.14(-0.60%)
Aug 29, 2018 23.36 23.49 23.12 23.36 455,991 +0.04(+0.17%)
Aug 28, 2018 23.72 23.72 23.26 23.32 450,546 -0.34(-1.44%)
Aug 27, 2018 23.83 23.96 23.61 23.66 354,467 -0.08(-0.34%)
Aug 24, 2018 23.91 23.99 23.73 23.74 230,500 -0.16(-0.67%)
Aug 23, 2018 23.97 24.00 23.73 23.90 362,725 -0.11(-0.46%)
Aug 22, 2018 24.12 24.16 23.97 24.01 361,106 -0.19(-0.79%)
Aug 21, 2018 23.92 24.41 23.85 24.20 501,298 +0.28(+1.17%)
Aug 20, 2018 23.86 24.06 23.64 23.92 334,431 +0.09(+0.38%)
Aug 17, 2018 23.69 23.85 23.66 23.83 237,300 +0.05(+0.21%)
Aug 16, 2018 23.44 23.98 23.44 23.78 374,953 +0.42(+1.80%)
Aug 15, 2018 24.56 24.56 23.34 23.36 523,801 -0.39(-1.64%)
Aug 14, 2018 23.29 23.87 23.18 23.75 587,108 +0.44(+1.89%)
Aug 13, 2018 23.52 23.54 23.28 23.31 546,030 -0.20(-0.85%)
Aug 10, 2018 23.35 23.65 23.16 23.51 422,100 +0.01(+0.04%)
Aug 09, 2018 23.57 23.68 23.34 23.50 463,475 -0.08(-0.34%)
Aug 08, 2018 23.32 23.71 23.18 23.58 491,544 +0.28(+1.20%)
Aug 07, 2018 23.27 23.62 23.27 23.30 486,450 +0.05(+0.22%)
Aug 06, 2018 23.10 23.26 22.99 23.25 269,083 +0.12(+0.52%)
Aug 03, 2018 23.55 23.73 23.08 23.13 465,300 -0.49(-2.07%)
Aug 02, 2018 23.31 23.74 23.18 23.62 564,417 +0.23(+0.98%)
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.