Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 30.05 30.35 29.28 29.32 287,313 -0.27(-0.91%)
Oct 30, 2018 29.44 29.85 28.86 29.59 196,231 +0.16(+0.54%)
Oct 29, 2018 30.13 30.23 29.11 29.43 214,381 -0.16(-0.54%)
Oct 26, 2018 29.66 30.16 29.14 29.59 192,700 -0.43(-1.43%)
Oct 25, 2018 29.75 30.09 29.21 30.02 262,520 +0.53(+1.80%)
Oct 24, 2018 30.12 30.35 29.48 29.49 358,258 -0.68(-2.25%)
Oct 23, 2018 29.96 30.42 29.47 30.17 305,784 -0.33(-1.08%)
Oct 22, 2018 30.19 30.75 29.98 30.50 166,346 +0.30(+0.99%)
Oct 19, 2018 30.12 30.60 30.06 30.20 266,400 +0.00(+0.00%)
Oct 18, 2018 30.00 30.37 29.67 30.20 279,505 -0.13(-0.43%)
Oct 17, 2018 30.54 30.67 29.77 30.33 150,560 -0.47(-1.53%)
Oct 16, 2018 30.00 30.87 29.42 30.80 391,557 +1.05(+3.53%)
Oct 15, 2018 29.68 30.06 29.36 29.75 184,126 +0.00(+0.00%)
Oct 12, 2018 30.21 30.32 29.26 29.75 230,500 +0.09(+0.30%)
Oct 11, 2018 30.43 30.72 29.65 29.66 197,429 -0.94(-3.07%)
Oct 10, 2018 31.75 31.83 30.57 30.60 179,645 -1.27(-3.98%)
Oct 09, 2018 32.30 32.46 31.75 31.87 195,690 -0.52(-1.61%)
Oct 08, 2018 32.05 32.51 31.86 32.39 124,131 +0.23(+0.72%)
Oct 05, 2018 32.41 32.52 31.68 32.16 224,700 -0.25(-0.77%)
Oct 04, 2018 32.97 33.18 32.35 32.41 183,969 -0.72(-2.17%)
Oct 03, 2018 32.82 33.39 32.64 33.13 161,444 +0.48(+1.47%)
Oct 02, 2018 33.00 33.17 32.40 32.65 148,676 -0.34(-1.03%)
Oct 01, 2018 33.56 33.71 32.86 32.99 195,528 -0.32(-0.96%)
Sep 28, 2018 33.45 33.68 33.22 33.31 289,700 -0.27(-0.80%)
Sep 27, 2018 34.02 34.23 33.28 33.58 307,879 -0.39(-1.15%)
Sep 26, 2018 34.19 34.43 33.77 33.97 150,882 -0.22(-0.64%)
Sep 25, 2018 34.23 34.47 33.95 34.19 230,298 -0.02(-0.06%)
Sep 24, 2018 34.72 34.72 33.77 34.21 168,620 -0.54(-1.55%)
Sep 21, 2018 35.56 35.90 34.69 34.75 439,100 -0.73(-2.06%)
Sep 20, 2018 34.89 35.49 34.64 35.48 181,260 +0.90(+2.60%)
Sep 19, 2018 35.37 35.64 34.55 34.58 185,892 -0.70(-1.98%)
Sep 18, 2018 35.41 35.62 34.32 35.28 228,683 +0.97(+2.83%)
Sep 17, 2018 34.62 34.64 34.24 34.31 131,663 -0.34(-0.98%)
Sep 14, 2018 34.31 34.85 34.11 34.65 157,300 +0.34(+0.99%)
Sep 13, 2018 33.97 34.33 33.82 34.31 129,827 +0.52(+1.54%)
Sep 12, 2018 33.74 34.07 33.48 33.79 216,120 -0.05(-0.15%)
Sep 11, 2018 33.64 34.02 33.34 33.84 116,124 +0.02(+0.06%)
Sep 10, 2018 33.61 34.02 33.56 33.82 153,079 +0.40(+1.20%)
Sep 07, 2018 33.58 33.58 33.07 33.42 129,600 -0.22(-0.65%)
Sep 06, 2018 34.00 34.31 33.49 33.64 158,136 -0.31(-0.91%)
Sep 05, 2018 33.38 33.95 33.16 33.95 213,257 +0.49(+1.46%)
Sep 04, 2018 33.94 33.94 33.08 33.46 197,113 -0.53(-1.56%)
Aug 31, 2018 33.99 33.99 33.99 0 -0.24(-0.70%)
Aug 30, 2018 34.29 34.56 33.93 34.23 143,506 -0.12(-0.35%)
Aug 29, 2018 34.24 34.48 33.93 34.35 187,412 +0.16(+0.47%)
Aug 28, 2018 34.17 34.38 33.79 34.19 160,086 +0.05(+0.15%)
Aug 27, 2018 34.55 34.81 34.07 34.14 197,577 -0.21(-0.61%)
Aug 24, 2018 34.39 34.62 34.18 34.35 191,900 +0.11(+0.32%)
Aug 23, 2018 34.55 34.55 33.95 34.24 99,743 -0.33(-0.95%)
Aug 22, 2018 35.33 35.48 34.43 34.57 152,356 -0.78(-2.21%)
Aug 21, 2018 34.79 35.59 34.79 35.35 161,323 +0.64(+1.84%)
Aug 20, 2018 34.77 35.12 34.45 34.71 162,039 +0.08(+0.23%)
Aug 17, 2018 34.17 34.67 34.02 34.63 105,300 +0.37(+1.08%)
Aug 16, 2018 34.16 34.45 33.99 34.26 112,109 +0.33(+0.97%)
Aug 15, 2018 34.72 34.72 33.69 33.93 146,202 -0.98(-2.81%)
Aug 14, 2018 34.90 35.25 34.83 34.91 66,938 +0.11(+0.32%)
Aug 13, 2018 34.81 35.12 34.38 34.80 128,389 +0.00(+0.00%)
Aug 10, 2018 35.45 35.57 34.79 34.80 118,300 -0.86(-2.41%)
Aug 09, 2018 35.81 35.95 35.63 35.66 110,834 -0.16(-0.45%)
Aug 08, 2018 36.61 36.61 35.75 35.82 138,340 -0.78(-2.13%)
Aug 07, 2018 36.89 37.30 36.58 36.60 254,372 -0.15(-0.41%)
Aug 06, 2018 36.59 36.89 36.13 36.75 265,446 +0.26(+0.71%)
Aug 03, 2018 39.28 39.28 36.06 36.49 246,100 -0.26(-0.71%)
Aug 02, 2018 36.57 37.06 36.45 36.75 222,014 +0.00(+0.00%)
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.