Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2019 26.00 26.00 26.00 0 +0.01(+0.04%)
Oct 04, 2019 26.00 26.02 25.99 25.99 1,888,700 +0.01(+0.04%)
Oct 03, 2019 25.99 26.00 25.98 25.98 1,991,064 +0.01(+0.04%)
Oct 02, 2019 25.98 25.99 25.97 25.97 1,303,044 +0.00(+0.00%)
Oct 01, 2019 25.99 26.00 25.97 25.97 1,550,172 -0.02(-0.08%)
Sep 30, 2019 25.99 25.99 25.98 25.99 1,208,908 +0.02(+0.08%)
Sep 27, 2019 25.98 25.99 25.97 25.97 993,500 +0.00(+0.00%)
Sep 26, 2019 25.97 26.00 25.95 25.97 2,051,785 -0.02(-0.08%)
Sep 25, 2019 25.95 26.00 25.95 25.99 2,181,448 +0.03(+0.12%)
Sep 24, 2019 25.98 25.98 25.95 25.96 1,391,702 +0.01(+0.04%)
Sep 23, 2019 25.94 25.97 25.94 25.95 1,966,125 +0.01(+0.04%)
Sep 20, 2019 25.95 25.98 25.90 25.94 4,041,100 -0.01(-0.04%)
Sep 19, 2019 25.95 25.97 25.93 25.95 987,053 +0.00(+0.00%)
Sep 18, 2019 25.95 26.00 25.94 25.95 1,746,691 +0.00(+0.00%)
Sep 17, 2019 25.95 25.99 25.91 25.95 1,857,661 +0.01(+0.04%)
Sep 16, 2019 26.01 26.04 25.82 25.94 2,436,625 -0.08(-0.31%)
Sep 13, 2019 26.00 26.11 26.00 26.02 1,191,300 +0.01(+0.04%)
Sep 12, 2019 26.03 26.05 26.00 26.01 2,079,337 -0.03(-0.12%)
Sep 11, 2019 26.03 26.04 26.00 26.04 1,867,383 +0.00(+0.00%)
Sep 10, 2019 26.00 26.08 26.00 26.04 2,292,026 +0.03(+0.12%)
Sep 09, 2019 26.09 26.10 25.97 26.01 2,245,780 -0.08(-0.31%)
Sep 06, 2019 26.00 26.11 26.00 26.09 1,502,200 +0.11(+0.42%)
Sep 05, 2019 26.00 26.15 25.96 25.98 2,674,108 +0.01(+0.04%)
Sep 04, 2019 26.05 26.08 25.95 25.97 3,588,703 -0.02(-0.08%)
Sep 03, 2019 26.07 26.08 25.98 25.99 2,961,664 -0.11(-0.42%)
Aug 30, 2019 26.15 26.19 26.06 26.10 764,200 +0.00(+0.00%)
Aug 29, 2019 26.17 26.36 26.03 26.10 2,173,217 -0.11(-0.42%)
Aug 28, 2019 26.08 26.24 26.06 26.21 1,544,420 +0.10(+0.38%)
Aug 27, 2019 26.20 26.23 26.03 26.11 2,313,788 -0.06(-0.23%)
Aug 26, 2019 26.02 26.20 26.01 26.17 3,512,061 +0.12(+0.46%)
Aug 23, 2019 26.00 26.14 25.98 26.05 20,243,300 +1.55(+6.33%)
Aug 22, 2019 22.85 24.61 22.75 24.50 2,188,857 +1.75(+7.69%)
Aug 21, 2019 22.24 23.24 22.13 22.75 707,446 +0.85(+3.88%)
Aug 20, 2019 21.92 22.39 21.48 21.90 560,818 +0.01(+0.05%)
Aug 19, 2019 22.92 23.00 21.69 21.89 958,120 -0.78(-3.44%)
Aug 16, 2019 22.50 23.27 22.39 22.67 1,688,700 +0.45(+2.03%)
Aug 15, 2019 22.31 22.66 22.07 22.22 759,115 -0.14(-0.63%)
Aug 14, 2019 21.86 22.47 21.31 22.36 915,322 -0.26(-1.15%)
Aug 13, 2019 21.90 23.00 21.54 22.62 1,303,808 +0.70(+3.19%)
Aug 12, 2019 21.31 22.08 20.87 21.92 1,222,210 +0.14(+0.64%)
Aug 09, 2019 18.60 22.43 18.59 21.78 3,598,100 +3.08(+16.47%)
Aug 08, 2019 18.12 18.73 17.98 18.70 525,765 +0.61(+3.37%)
Aug 07, 2019 17.92 18.30 17.60 18.09 521,223 -0.08(-0.44%)
Aug 06, 2019 18.61 18.95 17.98 18.17 601,179 -0.39(-2.10%)
Aug 05, 2019 18.91 19.11 18.22 18.56 1,252,197 -0.75(-3.88%)
Aug 02, 2019 19.45 19.75 18.00 19.31 1,739,700 +1.06(+5.81%)
Aug 01, 2019 18.59 19.06 18.10 18.25 1,194,690 -0.36(-1.93%)
Jul 31, 2019 18.75 19.30 18.51 18.61 887,194 -0.40(-2.10%)
Jul 30, 2019 18.50 19.11 18.50 19.01 543,414 +0.29(+1.55%)
Jul 29, 2019 18.95 19.01 18.32 18.72 714,944 -0.22(-1.16%)
Jul 26, 2019 18.79 19.05 18.72 18.94 1,119,200 +0.22(+1.18%)
Jul 25, 2019 18.73 18.98 18.65 18.72 411,835 +0.03(+0.16%)
Jul 24, 2019 18.20 18.71 17.83 18.69 543,908 +0.39(+2.13%)
Jul 23, 2019 18.86 18.90 18.21 18.30 867,409 -0.51(-2.71%)
Jul 22, 2019 18.50 18.87 18.47 18.81 503,866 +0.35(+1.90%)
Jul 19, 2019 18.64 18.94 18.36 18.46 554,300 -0.10(-0.54%)
Jul 18, 2019 18.81 18.97 18.36 18.56 444,846 -0.22(-1.17%)
Jul 17, 2019 18.13 18.82 18.13 18.78 392,518 +0.66(+3.64%)
Jul 16, 2019 18.17 18.42 17.83 18.12 419,466 -0.11(-0.60%)
Jul 15, 2019 18.73 18.79 18.05 18.23 646,003 -0.46(-2.46%)
Jul 12, 2019 18.04 18.72 16.94 18.69 1,502,500 +0.37(+2.02%)
Jul 11, 2019 17.87 18.34 17.85 18.32 619,170 +0.58(+3.27%)
Jul 10, 2019 17.93 18.46 17.59 17.74 1,302,821 -0.10(-0.56%)
Jul 09, 2019 17.15 17.86 17.15 17.84 759,817 +0.54(+3.12%)
Jul 08, 2019 17.36 17.40 17.02 17.30 673,487 -0.15(-0.86%)
Jul 05, 2019 17.23 17.55 16.85 17.45 647,300 +0.12(+0.69%)
Jul 03, 2019 16.87 17.38 16.45 17.33 652,500 +0.54(+3.22%)
Jul 02, 2019 17.07 17.12 16.56 16.79 586,510 -0.14(-0.83%)
Jul 01, 2019 16.93 17.21 16.86 16.93 648,750 +0.21(+1.26%)
Jun 28, 2019 16.47 16.91 16.32 16.72 3,232,800 +0.31(+1.89%)
Jun 27, 2019 16.06 16.48 15.65 16.41 626,335 +0.36(+2.24%)
Jun 26, 2019 16.10 16.47 15.92 16.05 484,690 +0.04(+0.25%)
Jun 25, 2019 15.76 16.24 15.40 16.01 711,430 +0.26(+1.65%)
Jun 24, 2019 16.73 16.88 15.60 15.75 1,071,074 -0.98(-5.86%)
Jun 21, 2019 16.61 16.79 16.49 16.73 2,455,800 -0.03(-0.18%)
Jun 20, 2019 16.97 17.14 16.59 16.76 696,369 -0.08(-0.48%)
Jun 19, 2019 16.69 16.99 16.47 16.84 602,316 +0.18(+1.08%)
Jun 18, 2019 16.50 17.04 16.32 16.66 1,500,065 +0.16(+0.97%)
Jun 17, 2019 16.07 16.60 15.99 16.50 840,622 +0.51(+3.19%)
Jun 14, 2019 16.02 16.34 15.92 15.99 609,000 -0.01(-0.06%)
Jun 13, 2019 16.07 16.52 15.85 16.00 839,640 +0.04(+0.25%)
Jun 12, 2019 15.64 16.34 15.64 15.96 977,971 +0.31(+1.98%)
Jun 11, 2019 15.67 15.84 14.81 15.65 987,568 +0.13(+0.84%)
Jun 10, 2019 15.18 16.03 15.10 15.52 1,324,648 +0.42(+2.78%)
Jun 07, 2019 14.59 15.22 14.54 15.10 1,327,400 +0.52(+3.57%)
Jun 06, 2019 14.51 14.71 14.24 14.58 753,352 +0.02(+0.14%)
Jun 05, 2019 14.84 14.99 14.20 14.56 649,867 -0.15(-1.02%)
Jun 04, 2019 14.73 14.78 14.26 14.71 735,950 +0.08(+0.55%)
Jun 03, 2019 15.29 15.50 14.41 14.63 599,096 -0.42(-2.79%)
May 31, 2019 15.39 15.60 14.90 15.05 790,100 -0.59(-3.77%)
May 30, 2019 16.50 16.50 15.41 15.64 1,461,851 -0.88(-5.33%)
May 29, 2019 15.98 16.56 15.85 16.52 804,116 +0.47(+2.93%)
May 28, 2019 16.21 16.52 15.83 16.05 1,036,859 -0.14(-0.86%)
May 24, 2019 16.09 16.46 15.97 16.19 411,200 +0.17(+1.06%)
May 23, 2019 16.27 16.44 15.91 16.02 918,063 -0.46(-2.79%)
May 22, 2019 16.47 16.99 16.47 16.48 661,617 -0.02(-0.12%)
May 21, 2019 17.29 17.50 16.41 16.50 1,113,057 -0.76(-4.40%)
May 20, 2019 17.65 17.74 17.19 17.26 770,545 -0.53(-2.98%)
May 17, 2019 18.16 18.21 17.67 17.79 2,962,800 -0.47(-2.57%)
May 16, 2019 18.02 18.52 18.02 18.26 1,039,640 +0.26(+1.44%)
May 15, 2019 18.85 19.06 17.67 18.00 1,807,913 -1.07(-5.61%)
May 14, 2019 18.63 19.12 18.02 19.07 5,190,651 +0.38(+2.03%)
May 13, 2019 17.65 18.77 17.65 18.69 1,949,580 +0.56(+3.09%)
May 10, 2019 17.74 18.35 17.58 18.13 1,449,000 +0.21(+1.17%)
May 09, 2019 17.19 18.04 17.02 17.92 1,801,879 +0.44(+2.52%)
May 08, 2019 16.58 17.50 16.58 17.48 3,646,050 +0.74(+4.42%)
May 07, 2019 15.18 16.78 15.18 16.74 4,684,206 +1.18(+7.58%)
May 06, 2019 15.15 15.92 14.79 15.56 1,454,953 -0.28(-1.77%)
May 03, 2019 15.00 16.48 14.50 15.84 6,269,300 +2.18(+15.96%)
May 02, 2019 13.58 14.00 13.42 13.66 1,562,780 +0.09(+0.66%)
May 01, 2019 13.75 13.97 13.56 13.57 425,702 -0.17(-1.24%)
Apr 30, 2019 13.96 14.00 13.34 13.74 652,672 -0.19(-1.36%)
Apr 29, 2019 13.91 14.10 13.85 13.93 695,102 +0.06(+0.43%)
Apr 26, 2019 13.23 14.00 13.10 13.87 856,500 +0.50(+3.74%)
Apr 25, 2019 13.34 13.44 12.99 13.37 388,849 +0.08(+0.60%)
Apr 24, 2019 13.10 13.39 13.10 13.29 621,019 +0.20(+1.53%)
Apr 23, 2019 12.97 13.28 12.93 13.09 386,016 +0.15(+1.16%)
Apr 22, 2019 12.62 12.97 12.53 12.94 295,571 +0.32(+2.54%)
Apr 18, 2019 12.83 13.08 12.60 12.62 502,400 -0.24(-1.87%)
Apr 17, 2019 13.04 13.18 12.82 12.86 731,984 -0.11(-0.85%)
Apr 16, 2019 13.07 13.20 12.90 12.97 594,889 -0.03(-0.23%)
Apr 15, 2019 13.24 13.41 12.97 13.00 722,163 -0.24(-1.81%)
Apr 12, 2019 13.35 13.37 13.15 13.24 643,100 -0.03(-0.23%)
Apr 11, 2019 13.58 13.66 13.21 13.27 732,284 -0.28(-2.07%)
Apr 10, 2019 13.73 13.87 13.53 13.55 369,059 -0.12(-0.88%)
Apr 09, 2019 13.81 13.89 13.57 13.67 387,770 -0.22(-1.58%)
Apr 08, 2019 14.00 14.12 13.61 13.89 836,332 -0.11(-0.79%)
Apr 05, 2019 13.99 14.18 13.90 14.00 1,462,400 +0.09(+0.65%)
Apr 04, 2019 14.59 14.69 13.55 13.91 860,160 -0.11(-0.78%)
Apr 03, 2019 14.11 14.38 13.98 14.02 500,541 -0.02(-0.14%)
Apr 02, 2019 14.08 14.27 13.91 14.04 409,345 -0.10(-0.71%)
Apr 01, 2019 14.03 14.22 13.89 14.14 374,555 +0.19(+1.36%)
Mar 29, 2019 14.29 14.38 13.61 13.95 769,500 -0.31(-2.17%)
Mar 28, 2019 13.95 14.41 13.81 14.26 1,612,687 +0.38(+2.74%)
Mar 27, 2019 13.82 14.15 13.65 13.88 652,426 +0.04(+0.29%)
Mar 26, 2019 14.06 14.12 13.67 13.84 457,767 +0.02(+0.14%)
Mar 25, 2019 13.91 13.98 13.62 13.82 460,191 -0.17(-1.22%)
Mar 22, 2019 14.61 14.64 13.78 13.99 808,600 -0.78(-5.28%)
Mar 21, 2019 14.51 14.84 14.40 14.77 1,103,831 +0.21(+1.44%)
Mar 20, 2019 14.63 14.81 14.36 14.56 1,090,804 -0.09(-0.61%)
Mar 19, 2019 14.54 14.69 14.40 14.65 1,079,996 +0.19(+1.31%)
Mar 18, 2019 13.91 14.77 13.91 14.46 2,219,974 +0.69(+5.01%)
Mar 15, 2019 14.18 14.25 13.65 13.77 2,595,700 -0.42(-2.96%)
Mar 14, 2019 14.39 14.52 14.09 14.19 1,028,336 -0.22(-1.53%)
Mar 13, 2019 14.50 14.58 14.15 14.41 1,061,584 -0.02(-0.14%)
Mar 12, 2019 14.46 14.73 14.09 14.43 969,366 -0.04(-0.28%)
Mar 11, 2019 14.00 14.63 13.90 14.47 1,435,584 +0.53(+3.80%)
Mar 08, 2019 14.11 14.24 13.65 13.94 768,600 -0.32(-2.24%)
Mar 07, 2019 13.70 14.27 13.36 14.26 1,374,086 +0.58(+4.24%)
Mar 06, 2019 13.22 13.90 13.08 13.68 1,517,397 +0.45(+3.40%)
Mar 05, 2019 13.00 13.40 13.00 13.23 1,149,840 +0.28(+2.16%)
Mar 04, 2019 13.11 13.25 12.82 12.95 1,105,650 -0.20(-1.52%)
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.