Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.80 20.57 19.77 20.20 7,414,425 +0.77(+3.96%)
Oct 30, 2018 18.93 19.48 18.78 19.43 4,913,662 +0.33(+1.73%)
Oct 29, 2018 20.06 20.44 18.67 19.10 5,320,407 -0.95(-4.74%)
Oct 26, 2018 20.31 20.52 19.82 20.05 3,235,800 -0.61(-2.95%)
Oct 25, 2018 21.00 21.08 20.36 20.66 4,588,988 +0.02(+0.10%)
Oct 24, 2018 22.66 22.77 20.57 20.64 6,257,018 -1.79(-7.98%)
Oct 23, 2018 22.32 22.75 21.88 22.43 4,764,782 -0.48(-2.10%)
Oct 22, 2018 23.62 23.62 22.68 22.91 3,750,650 -0.71(-3.01%)
Oct 19, 2018 23.96 24.50 23.45 23.62 3,079,700 -0.32(-1.34%)
Oct 18, 2018 24.19 24.27 23.65 23.94 4,199,377 -0.60(-2.44%)
Oct 17, 2018 25.24 25.28 24.08 24.54 3,632,500 -0.80(-3.16%)
Oct 16, 2018 25.42 25.65 25.06 25.34 2,800,362 +0.08(+0.32%)
Oct 15, 2018 25.30 25.63 24.88 25.26 2,649,653 +0.06(+0.24%)
Oct 12, 2018 25.71 25.71 24.81 25.20 3,634,800 +0.02(+0.08%)
Oct 11, 2018 26.48 26.50 25.07 25.18 4,250,372 -1.44(-5.41%)
Oct 10, 2018 28.10 28.15 26.61 26.62 3,770,849 -1.50(-5.33%)
Oct 09, 2018 28.08 28.52 27.80 28.12 2,579,995 +0.18(+0.64%)
Oct 08, 2018 28.06 28.12 27.58 27.94 2,714,806 -0.38(-1.34%)
Oct 05, 2018 28.49 28.80 28.01 28.32 2,789,000 -0.20(-0.70%)
Oct 04, 2018 29.39 29.47 28.42 28.52 2,365,527 -1.00(-3.39%)
Oct 03, 2018 28.65 29.63 28.47 29.52 3,403,719 +0.96(+3.36%)
Oct 02, 2018 29.10 29.17 28.50 28.56 2,586,648 -0.44(-1.52%)
Oct 01, 2018 28.94 29.13 28.58 29.00 2,632,389 +0.17(+0.59%)
Sep 28, 2018 29.21 29.53 28.75 28.83 3,255,200 -0.44(-1.50%)
Sep 27, 2018 29.05 29.39 28.88 29.27 2,650,046 +0.65(+2.27%)
Sep 26, 2018 28.96 29.24 28.57 28.62 1,803,193 -0.63(-2.15%)
Sep 25, 2018 29.98 30.10 29.20 29.25 2,629,856 -0.52(-1.75%)
Sep 24, 2018 29.48 30.14 29.37 29.77 2,769,832 +0.74(+2.55%)
Sep 21, 2018 28.53 29.14 28.31 29.03 3,086,500 +0.59(+2.07%)
Sep 20, 2018 29.27 29.36 28.38 28.44 2,261,940 -0.47(-1.63%)
Sep 19, 2018 27.73 29.05 27.72 28.91 2,548,543 +1.22(+4.41%)
Sep 18, 2018 27.34 27.74 27.34 27.69 1,878,344 +0.67(+2.48%)
Sep 17, 2018 27.33 27.59 26.98 27.02 1,531,152 -0.19(-0.70%)
Sep 14, 2018 26.69 27.50 26.69 27.21 1,926,700 +0.57(+2.14%)
Sep 13, 2018 26.90 27.00 26.23 26.64 3,616,416 -0.37(-1.37%)
Sep 12, 2018 26.99 27.25 26.81 27.01 2,495,816 +0.25(+0.93%)
Sep 11, 2018 26.35 27.01 26.32 26.76 2,650,702 +0.36(+1.36%)
Sep 10, 2018 26.51 26.76 26.35 26.40 1,899,673 +0.02(+0.08%)
Sep 07, 2018 26.37 26.50 25.95 26.38 2,344,800 -0.28(-1.05%)
Sep 06, 2018 27.53 27.53 26.58 26.66 2,264,609 -0.96(-3.48%)
Sep 05, 2018 26.84 27.75 26.70 27.62 2,229,702 +0.53(+1.96%)
Sep 04, 2018 27.42 27.76 26.89 27.09 1,970,944 -0.19(-0.70%)
Aug 31, 2018 27.28 27.28 27.28 0 -0.28(-1.02%)
Aug 30, 2018 27.84 27.90 27.29 27.56 2,832,455 -0.18(-0.65%)
Aug 29, 2018 27.73 27.95 27.55 27.74 1,784,586 +0.27(+0.98%)
Aug 28, 2018 27.89 28.10 27.41 27.47 1,599,216 -0.40(-1.44%)
Aug 27, 2018 27.92 28.20 27.80 27.87 1,624,027 +0.01(+0.04%)
Aug 24, 2018 27.84 28.28 27.76 27.86 1,853,400 +0.42(+1.53%)
Aug 23, 2018 27.29 27.55 26.94 27.44 1,815,185 -0.05(-0.18%)
Aug 22, 2018 27.15 27.63 27.15 27.49 1,569,654 +0.59(+2.19%)
Aug 21, 2018 26.69 27.09 26.67 26.90 1,636,673 +0.56(+2.13%)
Aug 20, 2018 26.26 26.63 26.26 26.34 1,728,916 -0.02(-0.08%)
Aug 17, 2018 26.03 26.42 25.80 26.36 2,285,800 +0.45(+1.74%)
Aug 16, 2018 26.07 26.37 25.85 25.91 2,200,453 +0.03(+0.12%)
Aug 15, 2018 26.58 26.62 25.26 25.88 2,926,897 -1.01(-3.76%)
Aug 14, 2018 27.42 27.56 26.85 26.89 2,152,855 -0.10(-0.37%)
Aug 13, 2018 27.78 27.96 26.95 26.99 2,004,697 -0.89(-3.19%)
Aug 10, 2018 27.44 28.04 27.29 27.88 2,289,600 +0.37(+1.34%)
Aug 09, 2018 27.96 28.05 27.36 27.51 2,018,610 -0.44(-1.57%)
Aug 08, 2018 28.14 28.27 27.32 27.95 2,381,339 -0.46(-1.62%)
Aug 07, 2018 28.45 29.16 28.12 28.41 2,139,087 +0.25(+0.89%)
Aug 06, 2018 27.61 28.33 27.51 28.16 2,159,742 +0.66(+2.40%)
Aug 03, 2018 27.82 27.99 26.89 27.50 3,152,800 -0.46(-1.65%)
Aug 02, 2018 28.38 28.75 27.92 27.96 3,533,210 -0.72(-2.51%)
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.