Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.46 25.64 24.46 25.64 6,922 +1.86(+7.82%)
Oct 30, 2018 24.46 24.64 23.78 23.78 2,152 -0.67(-2.74%)
Oct 29, 2018 24.31 24.70 24.08 24.45 5,231 +0.87(+3.69%)
Oct 26, 2018 23.86 24.32 23.25 23.58 15,300 -0.42(-1.75%)
Oct 25, 2018 24.00 24.80 23.58 24.00 15,121 -1.00(-4.02%)
Oct 24, 2018 24.39 25.00 24.39 25.00 7,472 -0.20(-0.78%)
Oct 23, 2018 25.15 25.47 24.27 25.20 3,645 -0.68(-2.62%)
Oct 22, 2018 26.26 26.26 25.78 25.88 2,932 +0.69(+2.74%)
Oct 19, 2018 26.02 26.20 25.19 25.19 5,500 -0.82(-3.15%)
Oct 18, 2018 26.15 26.48 26.01 26.01 3,873 -0.41(-1.55%)
Oct 17, 2018 27.06 27.16 26.29 26.42 2,687 -1.08(-3.93%)
Oct 16, 2018 27.09 27.50 27.00 27.50 8,655 +1.34(+5.12%)
Oct 15, 2018 23.99 26.16 23.99 26.16 4,198 +2.03(+8.41%)
Oct 12, 2018 23.92 24.13 23.52 24.13 8,200 +1.96(+8.84%)
Oct 11, 2018 24.06 24.13 22.17 22.17 30,684 -2.14(-8.80%)
Oct 10, 2018 25.15 25.15 24.31 24.31 3,787 -1.19(-4.67%)
Oct 09, 2018 25.15 26.00 25.04 25.50 7,246 +0.50(+2.00%)
Oct 08, 2018 25.11 25.12 24.46 25.00 7,451 -0.27(-1.07%)
Oct 05, 2018 25.26 25.94 25.09 25.27 6,700 +0.09(+0.38%)
Oct 04, 2018 25.16 25.65 24.71 25.18 14,731 +1.27(+5.29%)
Oct 03, 2018 23.87 24.16 23.64 23.91 15,232 -1.09(-4.36%)
Oct 02, 2018 24.54 25.17 24.54 25.00 4,894 -0.18(-0.71%)
Oct 01, 2018 25.20 25.50 24.59 25.18 11,721 -1.31(-4.95%)
Sep 28, 2018 26.51 26.51 26.44 26.49 800 -0.30(-1.12%)
Sep 27, 2018 27.28 27.28 26.69 26.79 2,747 -0.71(-2.58%)
Sep 26, 2018 27.51 27.58 27.46 27.50 10,367 -0.53(-1.89%)
Sep 25, 2018 27.69 28.03 27.69 28.03 4,168 +0.39(+1.41%)
Sep 24, 2018 27.72 27.72 27.35 27.64 2,198 +0.13(+0.47%)
Sep 21, 2018 27.71 27.71 27.51 27.51 700 -0.67(-2.38%)
Sep 20, 2018 27.58 28.32 27.15 28.18 14,165 +0.58(+2.10%)
Sep 19, 2018 27.99 27.99 27.15 27.60 4,688 -0.96(-3.36%)
Sep 18, 2018 27.52 28.56 27.17 28.56 11,610 +1.08(+3.93%)
Sep 17, 2018 27.60 27.60 27.30 27.48 1,348 -0.14(-0.52%)
Sep 14, 2018 27.80 28.06 27.61 27.62 4,000 -0.19(-0.67%)
Sep 13, 2018 27.51 27.81 27.51 27.81 2,230 -0.30(-1.06%)
Sep 12, 2018 27.67 28.11 27.67 28.11 694 +0.61(+2.22%)
Sep 11, 2018 27.66 27.77 27.27 27.50 3,827 -0.45(-1.61%)
Sep 10, 2018 27.76 27.96 27.40 27.95 6,812 +0.41(+1.49%)
Sep 07, 2018 28.00 28.40 27.54 27.54 5,600 -0.96(-3.37%)
Sep 06, 2018 29.07 29.07 28.36 28.50 6,143 -1.06(-3.59%)
Sep 05, 2018 29.47 29.95 29.31 29.56 3,961 +0.45(+1.55%)
Sep 04, 2018 29.95 30.15 29.11 29.11 11,854 -1.36(-4.46%)
Aug 31, 2018 30.47 30.47 30.47 0 +0.76(+2.56%)
Aug 30, 2018 30.53 30.89 29.71 29.71 13,757 -0.99(-3.22%)
Aug 29, 2018 31.06 31.23 30.70 30.70 9,181 -1.01(-3.19%)
Aug 28, 2018 31.47 32.18 31.34 31.71 8,992 +0.55(+1.77%)
Aug 27, 2018 30.85 31.71 30.52 31.16 17,462 +1.88(+6.42%)
Aug 24, 2018 29.80 30.13 29.28 29.28 10,900 -0.62(-2.07%)
Aug 23, 2018 29.24 29.90 29.12 29.90 19,294 +1.80(+6.40%)
Aug 22, 2018 28.65 28.65 28.10 28.10 5,929 +0.20(+0.72%)
Aug 21, 2018 28.54 28.62 27.10 27.90 10,648 -0.06(-0.21%)
Aug 20, 2018 27.96 28.15 27.75 27.96 6,664 +0.14(+0.50%)
Aug 17, 2018 28.18 28.22 27.55 27.82 15,800 -0.85(-2.95%)
Aug 16, 2018 28.50 28.93 28.00 28.67 22,524 +0.06(+0.22%)
Aug 15, 2018 28.64 28.68 28.38 28.60 1,788 -0.46(-1.57%)
Aug 14, 2018 29.62 29.62 28.99 29.06 7,870 +0.86(+3.05%)
Aug 13, 2018 29.53 29.53 28.19 28.20 9,169 -1.25(-4.24%)
Aug 10, 2018 29.39 29.45 29.17 29.45 1,900 -0.12(-0.42%)
Aug 09, 2018 29.57 29.57 29.57 29.57 482 -0.09(-0.29%)
Aug 08, 2018 29.98 29.99 28.97 29.66 9,323 -0.15(-0.50%)
Aug 07, 2018 30.05 30.48 29.81 29.81 2,028 +0.41(+1.39%)
Aug 06, 2018 29.25 29.40 29.25 29.40 1,910 -0.02(-0.07%)
Aug 03, 2018 30.29 30.29 29.30 29.42 7,400 -0.87(-2.87%)
Aug 02, 2018 29.83 30.29 29.44 30.29 6,548 -0.57(-1.85%)
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.