Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.02 22.57 21.95 22.16 6,383,642 +0.48(+2.20%)
Oct 30, 2018 20.44 21.72 20.42 21.68 5,011,304 +1.26(+6.20%)
Oct 29, 2018 21.49 21.82 20.04 20.42 6,724,707 -1.08(-5.01%)
Oct 26, 2018 21.79 21.97 21.32 21.49 6,167,654 -0.53(-2.42%)
Oct 25, 2018 21.20 22.23 21.08 22.03 13,553,887 +1.30(+6.28%)
Oct 24, 2018 21.57 21.83 20.61 20.73 6,438,871 -0.97(-4.45%)
Oct 23, 2018 21.96 22.20 21.18 21.69 9,248,207 -0.71(-3.18%)
Oct 22, 2018 22.77 22.96 22.37 22.40 6,230,253 -0.24(-1.08%)
Oct 19, 2018 23.15 23.26 22.65 22.65 3,606,692 -0.47(-2.03%)
Oct 18, 2018 23.85 23.87 23.05 23.11 2,930,192 -0.82(-3.44%)
Oct 17, 2018 24.03 24.12 23.58 23.94 5,735,773 -0.09(-0.39%)
Oct 16, 2018 23.49 24.15 23.40 24.03 4,118,273 +0.78(+3.34%)
Oct 15, 2018 22.96 23.51 22.94 23.26 3,593,072 +0.31(+1.35%)
Oct 12, 2018 23.12 23.27 22.65 22.95 6,545,047 +0.22(+0.99%)
Oct 11, 2018 22.81 23.13 22.54 22.72 7,095,318 -0.16(-0.70%)
Oct 10, 2018 24.15 24.29 22.83 22.88 11,328,480 -1.54(-6.29%)
Oct 09, 2018 24.50 24.66 24.32 24.42 6,248,788 -0.28(-1.14%)
Oct 08, 2018 25.10 25.20 24.53 24.70 5,944,106 -0.57(-2.26%)
Oct 05, 2018 25.91 26.05 25.08 25.27 4,888,187 -0.68(-2.64%)
Oct 04, 2018 26.12 26.39 25.70 25.95 5,832,647 -0.31(-1.18%)
Oct 03, 2018 25.97 26.65 25.93 26.26 4,732,284 +0.48(+1.85%)
Oct 02, 2018 25.85 25.88 25.59 25.78 2,898,483 +0.02(+0.07%)
Oct 01, 2018 25.78 25.85 25.55 25.77 2,913,860 +0.22(+0.84%)
Sep 28, 2018 25.63 25.67 25.35 25.55 5,201,436 -0.22(-0.84%)
Sep 27, 2018 26.23 26.46 25.71 25.77 4,778,857 -0.47(-1.79%)
Sep 26, 2018 26.39 26.43 26.02 26.23 4,040,201 -0.11(-0.43%)
Sep 25, 2018 26.68 26.68 26.30 26.35 15,598,746 -0.12(-0.46%)
Sep 24, 2018 26.38 26.62 26.18 26.47 13,891,354 +0.00(+0.00%)
Sep 21, 2018 26.37 26.91 26.21 26.47 38,086,020 +0.22(+0.82%)
Sep 20, 2018 26.14 26.79 26.12 26.25 13,881,388 +0.12(+0.47%)
Sep 19, 2018 25.92 26.17 25.84 26.13 12,789,411 +0.21(+0.79%)
Sep 18, 2018 25.87 26.12 25.42 25.93 7,369,212 +0.05(+0.18%)
Sep 17, 2018 25.85 26.23 25.82 25.88 7,702,171 +0.09(+0.36%)
Sep 14, 2018 25.50 25.87 25.50 25.78 5,035,793 +0.32(+1.25%)
Sep 13, 2018 25.21 25.71 25.16 25.47 5,864,161 +0.29(+1.15%)
Sep 12, 2018 24.74 25.30 24.59 25.18 5,762,329 +0.32(+1.28%)
Sep 11, 2018 24.47 25.04 24.37 24.86 10,181,973 +0.17(+0.68%)
Sep 10, 2018 23.79 25.21 23.79 24.69 16,680,312 +1.15(+4.90%)
Sep 07, 2018 23.49 23.60 23.35 23.54 1,483,105 -0.05(-0.20%)
Sep 06, 2018 23.83 24.15 23.54 23.58 2,695,154 -0.26(-1.10%)
Sep 05, 2018 24.27 24.45 23.81 23.85 3,388,045 -0.48(-1.96%)
Sep 04, 2018 24.36 24.46 24.11 24.32 2,587,810 -0.11(-0.46%)
Aug 31, 2018 24.44 24.44 24.44 0 +0.02(+0.08%)
Aug 30, 2018 24.59 24.63 24.32 24.42 2,617,673 -0.25(-1.03%)
Aug 29, 2018 24.61 24.76 24.30 24.67 2,292,038 +0.01(+0.04%)
Aug 28, 2018 24.84 25.10 24.57 24.66 1,937,642 -0.13(-0.53%)
Aug 27, 2018 25.17 25.19 24.70 24.79 3,027,501 -0.22(-0.86%)
Aug 24, 2018 24.96 25.10 24.83 25.01 1,311,485 +0.19(+0.76%)
Aug 23, 2018 24.59 24.94 24.56 24.82 2,150,622 +0.26(+1.07%)
Aug 22, 2018 24.26 24.71 24.00 24.56 2,173,564 +0.30(+1.24%)
Aug 21, 2018 24.00 24.42 23.96 24.26 2,123,654 +0.32(+1.33%)
Aug 20, 2018 23.70 24.20 23.68 23.94 3,742,381 +0.14(+0.59%)
Aug 17, 2018 23.72 23.90 23.63 23.80 1,773,942 +0.03(+0.12%)
Aug 16, 2018 23.75 23.86 23.70 23.77 1,576,140 +0.25(+1.08%)
Aug 15, 2018 23.63 23.85 23.47 23.52 2,389,248 -0.32(-1.34%)
Aug 14, 2018 23.66 23.96 23.60 23.84 4,403,271 +0.22(+0.95%)
Aug 13, 2018 24.11 24.17 23.54 23.61 3,595,368 -0.50(-2.06%)
Aug 10, 2018 24.34 24.34 23.96 24.11 3,557,596 -0.48(-1.94%)
Aug 09, 2018 24.41 24.77 24.35 24.59 2,277,185 +0.09(+0.38%)
Aug 08, 2018 24.74 24.89 24.47 24.49 2,521,203 -0.22(-0.91%)
Aug 07, 2018 24.97 25.07 24.71 24.72 2,873,889 -0.24(-0.98%)
Aug 06, 2018 25.24 25.28 24.84 24.96 3,209,445 -0.29(-1.15%)
Aug 03, 2018 25.33 25.39 24.97 25.25 3,126,198 -0.01(-0.04%)
Aug 02, 2018 25.31 25.47 25.26 25.26 2,604,923 -0.24(-0.95%)
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.