Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.70 22.99 22.35 22.85 8,300 -0.25(-1.08%)
Sep 27, 2018 23.55 23.55 22.90 23.10 9,882 -0.45(-1.91%)
Sep 26, 2018 23.82 23.82 23.40 23.55 12,621 +0.00(+0.00%)
Sep 25, 2018 23.55 23.95 23.40 23.55 12,435 +0.05(+0.21%)
Sep 24, 2018 22.40 23.70 22.40 23.50 17,482 +0.80(+3.52%)
Sep 21, 2018 22.20 22.75 22.20 22.70 32,800 +0.40(+1.79%)
Sep 20, 2018 22.45 22.60 22.30 22.30 11,396 -0.15(-0.67%)
Sep 19, 2018 22.25 22.55 22.15 22.45 18,644 +0.25(+1.13%)
Sep 18, 2018 22.15 22.70 22.00 22.20 16,287 +0.05(+0.23%)
Sep 17, 2018 22.35 22.45 22.00 22.15 17,333 -0.25(-1.12%)
Sep 14, 2018 22.50 22.65 22.14 22.40 12,300 -0.15(-0.67%)
Sep 13, 2018 22.55 22.60 22.15 22.55 5,515 -0.10(-0.44%)
Sep 12, 2018 22.70 22.85 21.68 22.65 17,552 -0.10(-0.44%)
Sep 11, 2018 22.80 23.00 22.50 22.75 10,796 -0.15(-0.66%)
Sep 10, 2018 22.80 22.90 22.40 22.90 9,582 +0.20(+0.88%)
Sep 07, 2018 22.70 22.85 22.08 22.70 6,300 -0.05(-0.22%)
Sep 06, 2018 22.20 22.85 22.20 22.75 15,051 +0.35(+1.56%)
Sep 05, 2018 22.15 22.69 22.10 22.40 25,977 +0.35(+1.59%)
Sep 04, 2018 22.80 23.00 22.00 22.05 27,997 -0.90(-3.92%)
Aug 31, 2018 22.95 22.95 22.95 0 +0.10(+0.44%)
Aug 30, 2018 22.80 22.90 22.75 22.85 13,748 +0.05(+0.22%)
Aug 29, 2018 22.60 22.85 22.55 22.80 9,153 +0.25(+1.11%)
Aug 28, 2018 22.60 22.85 22.00 22.55 11,371 -0.05(-0.22%)
Aug 27, 2018 22.90 22.95 22.45 22.60 18,709 -0.20(-0.88%)
Aug 24, 2018 22.80 23.00 22.70 22.80 8,600 +0.10(+0.44%)
Aug 23, 2018 22.90 23.10 20.78 22.70 36,471 -0.10(-0.44%)
Aug 22, 2018 23.00 23.00 22.55 22.80 7,025 -0.15(-0.65%)
Aug 21, 2018 23.05 23.25 22.60 22.95 16,237 -0.05(-0.22%)
Aug 20, 2018 23.15 23.15 22.90 23.00 8,706 -0.10(-0.43%)
Aug 17, 2018 22.95 23.30 22.55 23.10 32,600 +0.20(+0.87%)
Aug 16, 2018 22.95 23.25 22.51 22.90 10,861 +0.10(+0.44%)
Aug 15, 2018 23.15 23.20 22.00 22.80 15,628 -0.45(-1.94%)
Aug 14, 2018 22.95 23.55 21.07 23.25 19,811 -0.25(-1.06%)
Aug 13, 2018 23.65 23.65 23.35 23.50 26,188 +0.00(+0.00%)
Aug 10, 2018 24.05 24.05 21.85 23.50 25,900 -0.75(-3.09%)
Aug 09, 2018 24.35 24.65 22.30 24.25 43,055 -0.30(-1.22%)
Aug 08, 2018 24.40 24.80 23.95 24.55 43,228 +0.20(+0.82%)
Aug 07, 2018 22.70 24.40 22.70 24.35 82,146 +2.30(+10.43%)
Aug 06, 2018 21.60 22.25 21.60 22.05 51,726 +0.50(+2.32%)
Aug 03, 2018 21.75 21.85 21.25 21.55 12,100 -0.15(-0.69%)
Aug 02, 2018 21.25 21.80 21.25 21.70 9,137 +0.50(+2.36%)
Aug 01, 2018 21.60 21.60 20.90 21.20 14,666 -0.40(-1.85%)
Jul 31, 2018 21.10 21.68 20.80 21.60 10,108 +0.60(+2.86%)
Jul 30, 2018 20.95 21.40 20.85 21.00 7,305 +0.25(+1.20%)
Jul 27, 2018 21.70 21.80 20.50 20.75 19,700 -0.90(-4.16%)
Jul 26, 2018 21.30 21.80 21.20 21.65 20,066 +0.40(+1.88%)
Jul 25, 2018 20.50 21.40 19.60 21.25 51,653 +0.75(+3.66%)
Jul 24, 2018 20.45 20.75 20.37 20.50 8,294 +0.10(+0.49%)
Jul 23, 2018 20.80 20.80 20.20 20.40 6,621 -0.35(-1.69%)
Jul 20, 2018 20.95 21.10 20.70 20.75 9,908 -0.15(-0.72%)
Jul 19, 2018 20.40 21.25 20.35 20.90 21,919 +0.50(+2.45%)
Jul 18, 2018 20.10 20.60 19.80 20.40 16,533 +0.20(+0.99%)
Jul 17, 2018 20.70 20.75 19.87 20.20 54,066 -0.45(-2.18%)
Jul 16, 2018 20.65 21.15 20.55 20.65 9,049 -0.10(-0.48%)
Jul 13, 2018 20.65 20.75 9,836 +0.00(+0.00%)
Jul 12, 2018 20.70 21.05 20.65 20.75 14,079 +0.10(+0.48%)
Jul 11, 2018 20.50 20.80 20.45 20.65 11,019 +0.15(+0.73%)
Jul 10, 2018 20.65 20.90 20.40 20.50 19,531 -0.10(-0.49%)
Jul 09, 2018 20.10 20.70 20.10 20.60 21,810 +0.55(+2.74%)
Jul 06, 2018 20.10 20.48 19.80 20.05 39,182 +0.00(+0.00%)
Jul 05, 2018 20.05 20.30 19.70 20.05 17,043 +0.10(+0.50%)
Jul 03, 2018 19.95 19.95 19.95 0 +0.15(+0.76%)
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.