Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.82 19.04 18.20 18.49 20,977 -0.24(-1.28%)
Oct 30, 2018 18.27 18.83 17.07 18.73 17,749 +0.49(+2.69%)
Oct 29, 2018 19.23 19.40 17.86 18.24 16,315 -0.64(-3.39%)
Oct 26, 2018 19.89 20.00 18.50 18.88 14,600 -1.17(-5.84%)
Oct 25, 2018 18.12 20.98 18.12 20.05 7,070 +1.66(+9.03%)
Oct 24, 2018 18.88 19.13 18.38 18.39 19,279 -0.67(-3.52%)
Oct 23, 2018 18.44 19.23 18.44 19.06 16,468 -0.20(-1.04%)
Oct 22, 2018 18.68 19.64 17.93 19.26 20,914 +0.58(+3.10%)
Oct 19, 2018 19.26 19.26 18.66 18.68 29,400 -0.72(-3.71%)
Oct 18, 2018 19.42 19.77 19.20 19.40 11,038 -0.10(-0.51%)
Oct 17, 2018 19.36 19.80 19.18 19.50 4,221 -0.12(-0.61%)
Oct 16, 2018 19.14 20.17 19.11 19.62 17,866 +0.22(+1.13%)
Oct 15, 2018 19.64 20.45 19.16 19.40 13,204 -0.45(-2.27%)
Oct 12, 2018 20.95 21.50 19.72 19.85 16,600 -0.90(-4.34%)
Oct 11, 2018 20.89 21.48 19.75 20.75 7,452 -0.09(-0.43%)
Oct 10, 2018 21.99 22.11 20.81 20.84 9,468 -1.06(-4.84%)
Oct 09, 2018 22.27 22.60 21.51 21.90 14,750 -0.24(-1.08%)
Oct 08, 2018 22.04 22.60 21.74 22.14 14,732 +0.09(+0.41%)
Oct 05, 2018 22.49 22.63 21.65 22.05 22,000 -0.75(-3.29%)
Oct 04, 2018 22.85 22.97 22.45 22.80 11,669 -0.08(-0.35%)
Oct 03, 2018 22.65 22.94 22.21 22.88 6,992 +0.28(+1.24%)
Oct 02, 2018 22.64 22.95 22.37 22.60 8,054 +0.09(+0.40%)
Oct 01, 2018 23.01 23.01 22.37 22.51 10,784 -0.34(-1.49%)
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%)
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.