Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.54 23.56 22.45 22.46 6,523,572 -0.97(-4.14%)
Oct 30, 2018 22.80 23.47 22.66 23.43 4,375,745 +0.69(+3.04%)
Oct 29, 2018 22.38 23.38 22.35 22.74 5,639,141 +0.46(+2.07%)
Oct 26, 2018 21.90 22.47 21.75 22.28 7,574,535 +0.38(+1.73%)
Oct 25, 2018 21.59 22.04 21.53 21.90 5,065,294 +0.38(+1.76%)
Oct 24, 2018 21.65 22.15 21.50 21.52 5,384,064 -0.17(-0.80%)
Oct 23, 2018 21.28 21.75 20.96 21.69 4,952,619 +0.17(+0.80%)
Oct 22, 2018 20.99 21.73 20.94 21.52 5,677,567 +0.72(+3.48%)
Oct 19, 2018 21.16 21.36 20.79 20.80 7,293,610 -0.23(-1.10%)
Oct 18, 2018 20.99 21.43 20.85 21.03 15,578,264 -1.29(-5.79%)
Oct 17, 2018 22.37 22.54 21.94 22.32 5,772,000 -0.10(-0.44%)
Oct 16, 2018 22.34 22.55 22.15 22.42 4,933,038 +0.11(+0.48%)
Oct 15, 2018 21.93 22.57 21.90 22.31 3,900,027 +0.37(+1.69%)
Oct 12, 2018 22.18 22.22 21.69 21.94 5,499,260 +0.03(+0.15%)
Oct 11, 2018 22.19 22.80 21.87 21.91 7,306,206 -0.33(-1.48%)
Oct 10, 2018 22.69 23.07 22.18 22.24 5,914,090 -0.41(-1.82%)
Oct 09, 2018 22.81 22.96 22.38 22.65 4,781,713 -0.13(-0.57%)
Oct 08, 2018 22.48 22.81 22.12 22.78 5,502,765 +0.28(+1.23%)
Oct 05, 2018 22.14 22.60 22.08 22.50 4,919,954 +0.39(+1.77%)
Oct 04, 2018 22.33 22.45 21.50 22.11 6,689,762 -0.23(-1.02%)
Oct 03, 2018 22.39 22.50 22.07 22.34 6,173,436 +0.07(+0.29%)
Oct 02, 2018 23.34 23.62 22.23 22.27 6,545,299 -1.15(-4.91%)
Oct 01, 2018 23.69 23.69 23.15 23.42 5,552,298 -0.11(-0.45%)
Sep 28, 2018 23.36 23.74 23.36 23.53 6,617,205 +0.14(+0.59%)
Sep 27, 2018 23.28 23.63 23.17 23.39 4,610,273 +0.08(+0.35%)
Sep 26, 2018 22.92 23.53 22.90 23.31 5,701,086 +0.51(+2.22%)
Sep 25, 2018 22.71 22.99 22.58 22.80 5,900,284 +0.21(+0.94%)
Sep 24, 2018 22.61 22.97 22.34 22.59 7,120,615 -0.08(-0.36%)
Sep 21, 2018 22.45 22.77 22.26 22.67 8,742,049 +0.26(+1.16%)
Sep 20, 2018 22.17 22.45 22.04 22.41 4,807,091 +0.22(+0.99%)
Sep 19, 2018 21.99 22.68 21.92 22.19 8,168,158 +0.18(+0.82%)
Sep 18, 2018 22.05 22.28 21.99 22.01 6,442,289 -0.05(-0.22%)
Sep 17, 2018 22.61 22.64 22.05 22.06 5,128,444 -0.60(-2.63%)
Sep 14, 2018 22.95 22.98 22.52 22.65 3,854,099 -0.37(-1.59%)
Sep 13, 2018 23.27 23.27 22.93 23.02 4,343,594 -0.11(-0.46%)
Sep 12, 2018 23.40 23.50 22.71 23.13 5,969,548 -0.26(-1.12%)
Sep 11, 2018 23.42 23.55 23.20 23.39 4,803,335 -0.18(-0.76%)
Sep 10, 2018 23.77 24.03 23.51 23.57 5,442,121 -0.03(-0.14%)
Sep 07, 2018 23.66 24.04 23.45 23.60 7,785,943 -0.07(-0.28%)
Sep 06, 2018 24.72 24.82 23.62 23.67 5,201,647 -1.01(-4.10%)
Sep 05, 2018 24.57 24.98 24.53 24.68 7,792,919 -0.09(-0.36%)
Sep 04, 2018 24.73 24.88 24.52 24.77 6,144,920 +0.02(+0.07%)
Aug 31, 2018 24.75 24.75 24.75 0 +0.16(+0.66%)
Aug 30, 2018 24.75 25.11 24.50 24.59 3,530,781 -0.42(-1.70%)
Aug 29, 2018 24.78 25.17 24.33 25.01 6,353,589 -0.03(-0.13%)
Aug 28, 2018 24.92 25.23 24.64 25.04 6,392,240 +0.42(+1.72%)
Aug 27, 2018 24.20 25.39 24.20 24.62 9,011,453 +0.44(+1.82%)
Aug 24, 2018 24.19 24.62 23.30 24.18 22,889,648 -2.28(-8.60%)
Aug 23, 2018 26.39 26.66 26.14 26.45 9,462,967 +0.19(+0.71%)
Aug 22, 2018 26.49 26.89 26.14 26.27 5,264,457 -0.08(-0.31%)
Aug 21, 2018 26.47 26.65 26.07 26.35 4,879,401 +0.11(+0.44%)
Aug 20, 2018 25.44 26.28 25.39 26.23 6,074,599 +0.73(+2.85%)
Aug 17, 2018 25.00 25.61 24.99 25.51 4,652,019 +0.43(+1.72%)
Aug 16, 2018 25.62 25.87 24.67 25.08 6,367,421 -0.24(-0.97%)
Aug 15, 2018 26.41 26.41 24.99 25.32 8,201,358 -1.35(-5.05%)
Aug 14, 2018 25.37 26.68 25.34 26.67 6,151,987 +1.26(+4.98%)
Aug 13, 2018 25.67 25.82 25.27 25.40 2,918,046 -0.15(-0.57%)
Aug 10, 2018 25.28 25.82 25.26 25.55 4,211,551 +0.12(+0.48%)
Aug 09, 2018 25.39 25.73 25.28 25.43 3,580,129 +0.24(+0.94%)
Aug 08, 2018 25.06 25.35 24.73 25.19 3,345,922 +0.15(+0.59%)
Aug 07, 2018 24.91 25.23 24.80 25.04 2,441,419 +0.20(+0.79%)
Aug 06, 2018 24.65 24.93 24.64 24.85 3,268,101 +0.10(+0.40%)
Aug 03, 2018 24.60 25.06 24.20 24.75 3,943,983 +0.23(+0.93%)
Aug 02, 2018 23.71 24.60 23.71 24.52 3,825,813 +0.70(+2.94%)
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.