Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.18 22.22 21.68 21.71 6,401,975 -0.21(-0.96%)
Oct 30, 2018 21.40 21.99 21.28 21.92 7,570,182 +0.68(+3.20%)
Oct 29, 2018 21.36 21.74 21.02 21.24 5,184,716 +0.19(+0.90%)
Oct 26, 2018 21.42 21.53 20.76 21.05 5,125,500 -0.49(-2.27%)
Oct 25, 2018 21.23 21.70 20.98 21.54 7,482,007 +0.46(+2.18%)
Oct 24, 2018 21.19 21.50 20.92 21.08 6,757,073 -0.09(-0.43%)
Oct 23, 2018 20.87 21.29 20.62 21.17 7,252,008 +0.06(+0.28%)
Oct 22, 2018 22.00 22.07 21.08 21.11 6,447,158 -0.87(-3.96%)
Oct 19, 2018 21.20 22.04 20.78 21.98 9,923,600 +0.72(+3.39%)
Oct 18, 2018 22.62 22.79 21.11 21.26 18,450,320 +0.32(+1.53%)
Oct 17, 2018 20.44 21.06 20.44 20.94 5,078,236 +0.40(+1.95%)
Oct 16, 2018 20.55 20.61 20.19 20.54 8,092,394 +0.12(+0.59%)
Oct 15, 2018 19.92 20.62 19.72 20.42 4,905,864 +0.48(+2.41%)
Oct 12, 2018 20.45 20.56 19.66 19.94 10,082,800 -0.13(-0.65%)
Oct 11, 2018 21.00 21.33 20.02 20.07 11,478,093 -1.07(-5.06%)
Oct 10, 2018 21.72 21.89 21.13 21.14 6,609,206 -0.66(-3.03%)
Oct 09, 2018 22.30 22.46 21.66 21.80 6,782,434 -0.61(-2.72%)
Oct 08, 2018 22.97 23.08 22.32 22.41 9,499,709 -0.83(-3.57%)
Oct 05, 2018 23.18 23.55 23.17 23.24 5,397,600 +0.02(+0.09%)
Oct 04, 2018 23.01 23.40 22.99 23.22 2,765,457 +0.16(+0.69%)
Oct 03, 2018 23.10 23.32 22.85 23.06 3,829,881 +0.08(+0.35%)
Oct 02, 2018 23.06 23.35 22.78 22.98 3,910,482 -0.03(-0.13%)
Oct 01, 2018 22.87 23.11 22.77 23.01 3,098,200 +0.13(+0.57%)
Sep 28, 2018 22.88 23.04 22.69 22.88 4,110,200 -0.18(-0.78%)
Sep 27, 2018 23.25 23.33 22.82 23.06 4,647,536 +0.08(+0.35%)
Sep 26, 2018 22.94 23.35 22.86 22.98 3,876,493 +0.01(+0.04%)
Sep 25, 2018 23.81 23.86 22.86 22.97 6,047,918 -0.72(-3.04%)
Sep 24, 2018 24.25 24.48 23.53 23.69 5,476,983 -0.62(-2.55%)
Sep 21, 2018 24.44 24.59 24.09 24.31 10,848,000 -0.10(-0.41%)
Sep 20, 2018 24.47 24.88 24.20 24.41 3,475,382 +0.12(+0.49%)
Sep 19, 2018 23.85 24.46 23.81 24.29 3,151,202 +0.61(+2.58%)
Sep 18, 2018 23.76 23.83 23.55 23.68 3,569,495 -0.03(-0.13%)
Sep 17, 2018 23.90 24.22 23.64 23.71 3,561,734 -0.04(-0.17%)
Sep 14, 2018 23.48 23.84 23.48 23.75 5,579,900 +0.39(+1.67%)
Sep 13, 2018 24.22 24.25 23.25 23.36 7,019,899 -0.69(-2.87%)
Sep 12, 2018 23.97 24.15 23.85 24.05 2,659,762 +0.06(+0.25%)
Sep 11, 2018 24.12 24.27 23.79 23.99 2,951,102 -0.36(-1.48%)
Sep 10, 2018 24.20 24.55 24.18 24.35 2,787,861 +0.30(+1.25%)
Sep 07, 2018 24.18 24.32 23.78 24.05 3,000,700 -0.17(-0.70%)
Sep 06, 2018 24.57 24.61 24.11 24.22 4,567,580 -0.38(-1.54%)
Sep 05, 2018 24.00 24.72 23.93 24.60 4,552,067 +0.62(+2.59%)
Sep 04, 2018 24.07 24.07 23.74 23.98 3,724,936 -0.12(-0.50%)
Aug 31, 2018 24.10 24.10 24.10 0 -0.16(-0.66%)
Aug 30, 2018 24.61 24.65 24.23 24.26 2,608,478 -0.44(-1.78%)
Aug 29, 2018 24.64 24.81 24.30 24.70 2,978,999 -0.01(-0.04%)
Aug 28, 2018 24.80 24.91 24.59 24.71 2,871,107 -0.03(-0.12%)
Aug 27, 2018 24.28 24.96 24.28 24.74 3,230,698 +0.60(+2.49%)
Aug 24, 2018 24.41 24.41 24.12 24.14 2,389,900 -0.15(-0.62%)
Aug 23, 2018 24.57 24.73 24.21 24.29 2,712,896 -0.34(-1.38%)
Aug 22, 2018 24.81 24.82 24.59 24.63 4,120,471 -0.16(-0.65%)
Aug 21, 2018 24.57 24.99 24.57 24.79 4,852,974 +0.19(+0.77%)
Aug 20, 2018 24.58 24.82 24.45 24.60 4,400,811 +0.12(+0.49%)
Aug 17, 2018 24.44 24.77 24.38 24.48 4,744,400 -0.11(-0.45%)
Aug 16, 2018 24.34 24.78 24.32 24.59 3,479,912 +0.39(+1.61%)
Aug 15, 2018 24.40 24.53 24.13 24.20 3,890,364 -0.79(-3.16%)
Aug 14, 2018 24.92 25.07 24.75 24.99 3,541,525 +0.20(+0.81%)
Aug 13, 2018 24.67 24.89 24.52 24.79 3,600,055 +0.09(+0.36%)
Aug 10, 2018 25.19 25.19 24.31 24.70 5,287,200 -0.79(-3.10%)
Aug 09, 2018 25.55 25.82 25.40 25.49 5,760,066 -0.11(-0.43%)
Aug 08, 2018 25.38 25.61 25.08 25.60 3,787,833 +0.16(+0.63%)
Aug 07, 2018 25.38 25.78 25.32 25.44 3,937,883 +0.13(+0.51%)
Aug 06, 2018 25.22 25.37 24.87 25.31 2,648,070 +0.16(+0.64%)
Aug 03, 2018 25.04 25.45 24.96 25.15 3,184,000 +0.19(+0.76%)
Aug 02, 2018 25.61 25.65 24.76 24.96 5,485,267 -0.86(-3.33%)
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.