Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 25.73 25.73 24.67 24.72 617,955 -1.03(-4.00%)
Oct 30, 2018 25.25 25.81 25.05 25.75 1,072,317 +0.54(+2.12%)
Oct 29, 2018 24.95 25.51 24.95 25.21 505,185 +0.18(+0.74%)
Oct 26, 2018 26.11 26.14 24.85 25.03 813,632 -1.22(-4.65%)
Oct 25, 2018 26.10 26.29 25.82 26.25 741,140 -0.01(-0.03%)
Oct 24, 2018 26.25 26.63 25.90 26.26 1,268,166 +0.26(+1.00%)
Oct 23, 2018 26.80 27.16 25.87 26.00 1,420,275 -1.09(-4.02%)
Oct 22, 2018 29.48 29.66 27.04 27.09 2,101,672 -2.36(-8.01%)
Oct 19, 2018 29.30 29.85 29.19 29.44 669,860 +0.07(+0.23%)
Oct 18, 2018 29.35 29.85 29.26 29.38 889,315 -0.02(-0.06%)
Oct 17, 2018 29.57 29.70 29.13 29.39 538,705 -0.28(-0.93%)
Oct 16, 2018 28.94 29.82 28.81 29.67 473,907 +0.72(+2.49%)
Oct 15, 2018 28.70 29.10 28.68 28.95 431,510 +0.21(+0.73%)
Oct 12, 2018 29.66 29.66 28.45 28.74 746,945 -0.84(-2.83%)
Oct 11, 2018 30.21 30.21 29.55 29.58 724,880 -0.58(-1.91%)
Oct 10, 2018 30.11 30.73 30.03 30.16 475,495 -0.08(-0.25%)
Oct 09, 2018 30.21 30.64 30.06 30.23 545,923 +0.00(+0.00%)
Oct 08, 2018 29.66 30.45 29.66 30.23 462,695 +0.67(+2.26%)
Oct 05, 2018 29.38 29.80 29.33 29.56 704,399 +0.17(+0.57%)
Oct 04, 2018 29.22 29.43 29.10 29.39 365,994 +0.12(+0.40%)
Oct 03, 2018 29.29 29.47 29.19 29.28 443,962 +0.00(+0.00%)
Oct 02, 2018 28.87 29.42 28.87 29.28 423,159 +0.33(+1.16%)
Oct 01, 2018 29.50 29.55 28.89 28.94 491,777 -0.57(-1.93%)
Sep 28, 2018 28.89 29.51 28.71 29.51 632,572 +0.64(+2.23%)
Sep 27, 2018 28.52 28.99 28.48 28.87 604,542 +0.38(+1.32%)
Sep 26, 2018 29.39 29.45 28.44 28.49 1,019,859 -0.89(-3.02%)
Sep 25, 2018 30.05 30.05 29.35 29.38 1,598,165 -0.64(-2.15%)
Sep 24, 2018 30.13 30.26 29.93 30.02 979,267 -0.10(-0.33%)
Sep 21, 2018 29.67 30.21 29.67 30.12 1,538,109 +0.42(+1.41%)
Sep 20, 2018 29.42 29.74 29.18 29.70 465,515 +0.33(+1.11%)
Sep 19, 2018 29.92 30.01 29.07 29.38 1,858,029 -0.59(-1.95%)
Sep 18, 2018 29.81 30.04 29.81 29.96 711,843 +0.04(+0.14%)
Sep 17, 2018 29.56 29.98 29.18 29.92 638,532 +0.33(+1.13%)
Sep 14, 2018 29.29 29.75 29.20 29.59 808,851 +0.08(+0.28%)
Sep 13, 2018 29.26 29.54 29.08 29.50 603,885 +0.28(+0.97%)
Sep 12, 2018 28.84 29.32 28.63 29.22 1,060,501 +0.46(+1.60%)
Sep 11, 2018 28.41 28.97 28.28 28.76 945,975 +0.92(+3.31%)
Sep 10, 2018 28.03 28.23 27.82 27.84 338,266 -0.19(-0.69%)
Sep 07, 2018 28.01 28.16 27.81 28.03 550,588 -0.08(-0.30%)
Sep 06, 2018 27.91 28.13 27.82 28.11 408,428 +0.22(+0.77%)
Sep 05, 2018 27.53 27.95 27.39 27.90 329,769 +0.34(+1.23%)
Sep 04, 2018 27.52 27.79 27.43 27.56 372,605 +0.02(+0.09%)
Aug 31, 2018 27.53 27.53 27.53 0 +0.04(+0.15%)
Aug 30, 2018 27.48 27.70 27.43 27.49 309,760 +0.06(+0.21%)
Aug 29, 2018 27.01 27.47 26.99 27.43 447,089 +0.43(+1.60%)
Aug 28, 2018 27.19 27.23 26.94 27.00 230,267 -0.16(-0.58%)
Aug 27, 2018 27.48 27.48 27.10 27.16 396,754 -0.28(-1.03%)
Aug 24, 2018 27.68 27.75 27.40 27.44 390,925 -0.22(-0.81%)
Aug 23, 2018 27.67 28.06 27.63 27.67 523,195 -0.01(-0.03%)
Aug 22, 2018 27.51 27.71 27.41 27.67 841,644 +0.19(+0.69%)
Aug 21, 2018 27.43 27.73 27.21 27.48 665,520 +0.08(+0.30%)
Aug 20, 2018 27.64 27.74 27.30 27.40 387,717 -0.16(-0.57%)
Aug 17, 2018 27.68 27.95 27.52 27.56 448,407 -0.12(-0.45%)
Aug 16, 2018 27.33 27.77 27.20 27.68 481,571 +0.33(+1.21%)
Aug 15, 2018 27.55 28.00 27.29 27.35 537,522 -0.14(-0.51%)
Aug 14, 2018 27.26 27.77 27.26 27.49 546,712 +0.27(+0.98%)
Aug 13, 2018 27.13 27.31 26.94 27.23 522,892 +0.05(+0.18%)
Aug 10, 2018 27.70 28.11 27.17 27.18 623,865 -0.51(-1.83%)
Aug 09, 2018 27.83 28.25 27.39 27.68 853,162 -0.61(-2.17%)
Aug 08, 2018 28.11 28.38 27.72 28.30 414,374 +0.16(+0.56%)
Aug 07, 2018 28.29 28.50 27.94 28.14 379,804 -0.22(-0.76%)
Aug 06, 2018 28.06 28.38 27.92 28.36 414,308 +0.30(+1.06%)
Aug 03, 2018 28.14 28.19 27.87 28.06 439,128 -0.07(-0.27%)
Aug 02, 2018 27.94 28.21 27.76 28.13 353,025 +0.16(+0.56%)
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.