Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.82 16.84 15.45 16.47 1,836,194 -0.37(-2.20%)
Oct 30, 2018 16.16 17.42 16.01 16.84 706,208 +0.58(+3.57%)
Oct 29, 2018 16.81 17.01 16.03 16.26 687,798 +0.00(+0.00%)
Oct 26, 2018 16.50 17.01 16.02 16.26 969,100 -1.87(-10.31%)
Oct 25, 2018 17.78 19.78 17.78 18.13 746,983 +0.60(+3.42%)
Oct 24, 2018 19.00 19.21 17.50 17.53 504,381 -1.38(-7.30%)
Oct 23, 2018 17.91 19.00 17.58 18.91 318,986 +0.55(+3.00%)
Oct 22, 2018 18.93 19.12 17.52 18.36 305,492 +0.04(+0.22%)
Oct 19, 2018 19.18 19.30 17.73 18.32 1,568,400 -0.66(-3.48%)
Oct 18, 2018 18.97 19.17 18.12 18.98 610,661 +0.04(+0.21%)
Oct 17, 2018 19.15 19.68 18.65 18.94 558,138 -0.19(-0.99%)
Oct 16, 2018 18.16 19.86 17.96 19.13 642,195 +1.20(+6.69%)
Oct 15, 2018 17.90 18.45 17.33 17.93 529,278 +0.11(+0.62%)
Oct 12, 2018 18.00 18.60 17.65 17.82 1,050,400 +0.66(+3.85%)
Oct 11, 2018 16.62 18.22 16.54 17.16 1,003,767 +0.65(+3.94%)
Oct 10, 2018 18.50 18.50 16.33 16.51 695,916 -1.70(-9.34%)
Oct 09, 2018 18.98 19.15 17.78 18.21 905,489 -1.03(-5.35%)
Oct 08, 2018 20.15 20.15 18.30 19.24 637,269 -0.08(-0.41%)
Oct 05, 2018 19.00 19.75 18.75 19.32 670,400 +0.32(+1.68%)
Oct 04, 2018 20.31 20.50 18.65 19.00 678,703 -1.47(-7.18%)
Oct 03, 2018 19.81 21.15 19.30 20.47 503,935 +0.89(+4.55%)
Oct 02, 2018 21.01 21.01 19.30 19.58 609,409 -1.41(-6.72%)
Oct 01, 2018 21.45 22.13 20.77 20.99 374,177 -0.19(-0.90%)
Sep 28, 2018 21.90 22.30 21.05 21.18 242,200 -0.83(-3.77%)
Sep 27, 2018 23.00 23.30 21.86 22.01 192,380 -0.89(-3.89%)
Sep 26, 2018 23.58 23.66 22.88 22.90 153,480 -0.61(-2.59%)
Sep 25, 2018 23.35 23.53 22.93 23.51 251,668 +0.25(+1.07%)
Sep 24, 2018 23.29 23.47 22.90 23.26 246,715 -0.16(-0.68%)
Sep 21, 2018 22.47 23.86 22.01 23.42 542,300 +0.98(+4.37%)
Sep 20, 2018 22.68 22.97 21.99 22.44 166,147 -0.38(-1.67%)
Sep 19, 2018 23.20 23.34 21.75 22.82 224,157 -0.18(-0.78%)
Sep 18, 2018 22.97 23.37 22.79 23.00 207,568 +0.08(+0.35%)
Sep 17, 2018 23.29 23.54 22.83 22.92 174,478 -0.36(-1.55%)
Sep 14, 2018 23.00 23.45 23.00 23.28 148,700 +0.27(+1.17%)
Sep 13, 2018 23.28 23.45 22.68 23.01 181,222 -0.13(-0.56%)
Sep 12, 2018 23.46 23.54 23.07 23.14 170,089 -0.40(-1.70%)
Sep 11, 2018 23.74 23.87 23.16 23.54 199,862 -0.33(-1.38%)
Sep 10, 2018 24.58 24.60 23.50 23.87 163,000 -0.40(-1.65%)
Sep 07, 2018 24.48 24.85 24.19 24.27 204,300 -0.41(-1.66%)
Sep 06, 2018 25.02 25.09 23.68 24.68 195,698 -0.22(-0.88%)
Sep 05, 2018 25.01 25.35 24.40 24.90 393,250 -0.22(-0.88%)
Sep 04, 2018 25.25 25.60 24.35 25.12 297,043 -0.21(-0.83%)
Aug 31, 2018 25.33 25.33 25.33 0 +0.75(+3.05%)
Aug 30, 2018 25.03 25.30 24.28 24.58 120,815 -0.49(-1.95%)
Aug 29, 2018 25.05 26.11 24.82 25.07 226,189 -0.02(-0.08%)
Aug 28, 2018 24.85 25.42 24.02 25.09 195,232 +0.29(+1.17%)
Aug 27, 2018 23.85 24.90 23.85 24.80 368,989 +1.21(+5.13%)
Aug 24, 2018 24.61 24.95 23.27 23.59 411,200 -0.84(-3.44%)
Aug 23, 2018 23.27 24.93 23.13 24.43 422,970 +0.91(+3.87%)
Aug 22, 2018 22.17 23.70 21.55 23.52 287,204 +1.33(+5.99%)
Aug 21, 2018 21.38 22.50 21.28 22.19 240,461 +0.67(+3.11%)
Aug 20, 2018 22.00 22.09 21.22 21.52 142,125 -0.15(-0.69%)
Aug 17, 2018 21.64 21.90 21.01 21.67 149,100 -0.21(-0.96%)
Aug 16, 2018 22.36 22.95 21.72 21.88 208,142 -0.22(-1.00%)
Aug 15, 2018 23.08 23.23 21.85 22.10 321,793 -1.18(-5.07%)
Aug 14, 2018 23.71 24.17 22.79 23.28 295,261 -0.37(-1.56%)
Aug 13, 2018 24.19 24.45 23.10 23.65 271,743 -0.44(-1.83%)
Aug 10, 2018 24.10 24.35 23.70 24.09 275,900 -0.10(-0.41%)
Aug 09, 2018 23.22 24.60 23.11 24.19 466,235 +1.19(+5.17%)
Aug 08, 2018 26.32 27.27 22.63 23.00 907,523 -2.61(-10.19%)
Aug 07, 2018 24.93 26.40 24.93 25.61 829,881 +1.00(+4.06%)
Aug 06, 2018 22.53 24.80 22.53 24.61 530,517 +2.11(+9.38%)
Aug 03, 2018 21.91 22.56 21.23 22.50 307,100 +0.66(+3.02%)
Aug 02, 2018 20.24 22.72 20.24 21.84 445,879 +1.38(+6.74%)
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.