Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.39 21.39 20.20 20.30 172,785 -0.86(-4.06%)
Oct 30, 2018 21.27 21.94 20.65 21.16 150,856 -0.10(-0.47%)
Oct 29, 2018 20.36 21.44 20.24 21.26 282,279 +1.08(+5.35%)
Oct 26, 2018 19.87 20.26 19.11 20.18 313,800 +0.27(+1.36%)
Oct 25, 2018 20.62 20.62 19.81 19.91 327,492 -0.57(-2.78%)
Oct 24, 2018 20.81 21.05 20.39 20.48 251,083 -0.33(-1.59%)
Oct 23, 2018 20.57 20.93 19.95 20.81 339,020 -0.03(-0.14%)
Oct 22, 2018 21.29 21.45 20.81 20.84 130,923 -0.46(-2.16%)
Oct 19, 2018 21.77 22.14 21.05 21.30 112,100 -0.48(-2.20%)
Oct 18, 2018 22.12 22.37 21.27 21.78 98,858 -0.35(-1.58%)
Oct 17, 2018 22.23 22.45 21.81 22.13 184,886 -0.20(-0.90%)
Oct 16, 2018 21.52 22.43 21.44 22.33 184,477 +0.94(+4.39%)
Oct 15, 2018 21.59 22.04 21.02 21.39 251,741 -0.26(-1.20%)
Oct 12, 2018 22.66 22.71 21.29 21.65 175,300 -0.75(-3.35%)
Oct 11, 2018 22.59 23.87 22.30 22.40 234,460 -0.33(-1.45%)
Oct 10, 2018 22.19 23.17 22.00 22.73 411,061 +0.73(+3.32%)
Oct 09, 2018 21.48 22.66 21.48 22.00 235,570 +0.56(+2.61%)
Oct 08, 2018 21.93 21.98 20.75 21.44 656,705 -0.58(-2.63%)
Oct 05, 2018 24.22 24.99 21.86 22.02 1,437,000 -7.76(-26.06%)
Oct 04, 2018 30.28 30.28 29.65 29.78 193,226 -0.51(-1.68%)
Oct 03, 2018 30.15 30.39 29.71 30.29 87,002 +0.24(+0.80%)
Oct 02, 2018 30.69 30.69 29.86 30.05 116,965 -0.65(-2.12%)
Oct 01, 2018 32.64 32.64 30.47 30.70 158,061 -1.85(-5.68%)
Sep 28, 2018 31.85 32.70 31.52 32.55 432,400 +0.70(+2.20%)
Sep 27, 2018 31.35 31.90 31.00 31.85 145,121 +0.60(+1.92%)
Sep 26, 2018 31.05 31.50 30.60 31.25 191,187 +0.25(+0.81%)
Sep 25, 2018 29.60 31.10 29.15 31.00 227,490 +1.50(+5.08%)
Sep 24, 2018 30.00 30.20 29.40 29.50 154,200 -0.55(-1.83%)
Sep 21, 2018 30.70 30.90 29.85 30.05 387,400 -0.55(-1.80%)
Sep 20, 2018 30.75 31.55 30.05 30.60 128,793 -0.15(-0.49%)
Sep 19, 2018 30.80 31.02 30.30 30.75 109,679 -0.15(-0.49%)
Sep 18, 2018 30.90 31.60 30.85 30.90 98,389 +0.05(+0.16%)
Sep 17, 2018 31.50 31.65 30.65 30.85 140,062 -0.75(-2.37%)
Sep 14, 2018 31.60 32.30 31.30 31.60 163,500 +0.10(+0.32%)
Sep 13, 2018 31.80 31.81 30.85 31.50 105,584 -0.25(-0.79%)
Sep 12, 2018 31.45 31.90 30.15 31.75 127,180 +0.30(+0.95%)
Sep 11, 2018 31.20 31.95 30.75 31.45 148,011 +0.15(+0.48%)
Sep 10, 2018 31.80 32.55 31.10 31.30 106,770 -0.50(-1.57%)
Sep 07, 2018 32.00 33.25 31.35 31.80 126,600 -0.35(-1.09%)
Sep 06, 2018 32.55 32.90 32.05 32.15 182,855 -0.35(-1.08%)
Sep 05, 2018 33.90 33.90 32.30 32.50 116,243 -1.55(-4.55%)
Sep 04, 2018 34.05 35.55 33.90 34.05 191,507 +0.05(+0.15%)
Aug 31, 2018 34.00 34.00 34.00 0 +2.00(+6.25%)
Aug 30, 2018 32.15 32.90 31.60 32.00 214,587 -0.15(-0.47%)
Aug 29, 2018 33.40 33.60 31.85 32.15 167,080 -1.25(-3.74%)
Aug 28, 2018 34.00 34.00 33.05 33.40 150,592 -0.65(-1.91%)
Aug 27, 2018 33.75 34.60 33.50 34.05 125,398 +0.50(+1.49%)
Aug 24, 2018 33.75 33.95 33.25 33.55 162,000 -0.05(-0.15%)
Aug 23, 2018 34.50 35.30 33.60 33.60 145,659 -0.85(-2.47%)
Aug 22, 2018 33.20 34.65 33.20 34.45 153,530 +0.95(+2.84%)
Aug 21, 2018 34.20 34.60 33.50 33.50 140,751 -0.70(-2.05%)
Aug 20, 2018 34.05 34.30 33.50 34.20 101,444 +0.10(+0.29%)
Aug 17, 2018 34.00 34.20 33.45 34.10 98,700 +0.15(+0.44%)
Aug 16, 2018 33.75 34.13 33.40 33.95 187,097 +0.30(+0.89%)
Aug 15, 2018 34.45 34.67 33.20 33.65 142,347 -0.75(-2.18%)
Aug 14, 2018 34.15 34.75 32.95 34.40 272,830 +0.35(+1.03%)
Aug 13, 2018 34.45 35.35 33.10 34.05 298,592 -0.55(-1.59%)
Aug 10, 2018 34.25 35.85 34.25 34.60 301,800 +0.02(+0.07%)
Aug 09, 2018 33.80 35.10 32.80 34.58 272,449 +0.55(+1.62%)
Aug 08, 2018 34.00 35.23 30.70 34.02 1,646,365 -6.77(-16.61%)
Aug 07, 2018 41.05 41.50 40.15 40.80 204,898 -0.15(-0.37%)
Aug 06, 2018 39.70 41.20 39.70 40.95 146,984 +1.35(+3.41%)
Aug 03, 2018 40.45 40.45 39.45 39.60 200,800 -0.80(-1.98%)
Aug 02, 2018 40.55 41.25 40.10 40.40 212,367 -0.20(-0.49%)
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.