Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 20.67 21.16 19.76 20.46 493,344 -0.30(-1.45%)
Jul 31, 2018 20.43 21.54 20.01 20.76 616,571 +0.32(+1.57%)
Jul 30, 2018 22.30 23.08 19.85 20.44 869,100 -1.84(-8.26%)
Jul 27, 2018 23.11 23.26 22.12 22.28 734,600 -0.81(-3.51%)
Jul 26, 2018 22.85 23.46 22.62 23.09 253,142 +0.27(+1.18%)
Jul 25, 2018 22.71 23.47 22.64 22.82 450,122 +0.12(+0.53%)
Jul 24, 2018 23.81 24.17 22.30 22.70 345,282 -0.98(-4.14%)
Jul 23, 2018 23.75 23.98 23.06 23.68 182,486 -0.14(-0.59%)
Jul 20, 2018 24.00 24.66 23.45 23.82 229,415 -0.27(-1.12%)
Jul 19, 2018 24.32 24.94 23.89 24.09 166,456 -0.48(-1.95%)
Jul 18, 2018 25.22 25.50 23.79 24.57 351,805 -0.38(-1.52%)
Jul 17, 2018 23.35 25.16 23.03 24.95 379,824 +1.07(+4.48%)
Jul 16, 2018 24.31 24.66 23.41 23.88 321,257 -1.04(-4.17%)
Jul 13, 2018 25.60 26.00 24.52 24.92 532,263 -1.16(-4.45%)
Jul 12, 2018 26.35 24.21 26.08 497,919 +1.92(+7.95%)
Jul 11, 2018 23.45 24.40 23.11 24.16 540,942 +0.81(+3.47%)
Jul 10, 2018 22.00 23.54 21.86 23.35 782,966 +1.70(+7.85%)
Jul 09, 2018 23.50 23.65 21.44 21.65 1,018,938 -1.41(-6.11%)
Jul 06, 2018 24.51 24.58 23.03 23.06 826,728 -1.48(-6.03%)
Jul 05, 2018 25.85 26.00 24.40 24.54 454,629 -1.15(-4.48%)
Jul 03, 2018 25.69 25.69 25.69 0 -0.65(-2.47%)
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.