Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.89 21.35 20.87 21.20 8,026,100 +0.31(+1.48%)
Sep 27, 2018 20.75 21.31 20.74 20.89 9,128,652 +0.16(+0.77%)
Sep 26, 2018 21.07 21.16 20.55 20.73 15,552,430 -0.32(-1.52%)
Sep 25, 2018 21.77 21.88 20.90 21.05 29,012,504 -1.85(-8.08%)
Sep 24, 2018 22.94 23.13 22.69 22.90 6,923,366 -0.04(-0.17%)
Sep 21, 2018 22.61 23.06 22.52 22.94 26,348,200 +0.37(+1.64%)
Sep 20, 2018 22.78 22.81 22.20 22.57 11,568,087 -0.17(-0.75%)
Sep 19, 2018 23.18 23.23 22.71 22.74 8,142,596 -0.42(-1.81%)
Sep 18, 2018 22.78 23.23 22.76 23.16 7,281,798 +0.38(+1.67%)
Sep 17, 2018 22.79 23.10 22.68 22.78 6,583,624 +0.04(+0.18%)
Sep 14, 2018 22.75 22.81 22.23 22.74 7,708,000 +0.09(+0.40%)
Sep 13, 2018 23.00 23.00 22.57 22.65 6,700,779 -0.29(-1.26%)
Sep 12, 2018 22.51 23.04 22.43 22.94 8,143,376 +0.43(+1.91%)
Sep 11, 2018 21.88 22.74 21.83 22.51 11,008,873 +0.70(+3.21%)
Sep 10, 2018 22.09 22.11 21.71 21.81 6,629,368 -0.13(-0.59%)
Sep 07, 2018 21.92 22.43 21.81 21.94 6,504,000 -0.06(-0.27%)
Sep 06, 2018 21.78 22.05 21.71 22.00 11,779,560 +0.35(+1.62%)
Sep 05, 2018 21.47 21.73 21.42 21.65 8,406,842 +0.15(+0.70%)
Sep 04, 2018 21.36 21.58 21.06 21.50 11,681,648 +0.14(+0.66%)
Aug 31, 2018 21.36 21.36 21.36 0 -0.32(-1.48%)
Aug 30, 2018 21.83 21.89 21.35 21.68 13,840,811 -0.66(-2.95%)
Aug 29, 2018 22.55 22.61 22.04 22.34 17,476,464 -0.16(-0.71%)
Aug 28, 2018 22.89 23.00 22.46 22.50 12,972,082 -0.37(-1.62%)
Aug 27, 2018 22.80 23.00 22.71 22.87 10,007,052 +0.12(+0.53%)
Aug 24, 2018 22.86 23.01 22.74 22.75 10,613,000 -0.06(-0.26%)
Aug 23, 2018 22.48 23.00 22.40 22.81 10,916,031 +0.39(+1.74%)
Aug 22, 2018 23.20 23.25 22.34 22.42 20,481,184 -1.56(-6.51%)
Aug 21, 2018 23.88 24.20 23.74 23.98 12,578,800 +0.12(+0.50%)
Aug 20, 2018 23.58 23.90 23.43 23.86 10,892,734 +0.38(+1.62%)
Aug 17, 2018 23.19 23.78 23.12 23.48 10,552,300 +0.15(+0.64%)
Aug 16, 2018 22.69 23.40 22.66 23.33 15,473,167 +0.86(+3.83%)
Aug 15, 2018 22.46 22.83 22.08 22.47 12,892,841 +0.11(+0.49%)
Aug 14, 2018 21.92 22.55 21.92 22.36 12,375,043 +0.48(+2.19%)
Aug 13, 2018 21.47 22.04 21.38 21.88 15,205,537 +0.50(+2.34%)
Aug 10, 2018 20.82 21.61 20.81 21.38 16,412,700 +0.41(+1.96%)
Aug 09, 2018 19.46 21.12 19.43 20.97 32,316,160 +2.43(+13.11%)
Aug 08, 2018 18.65 18.75 18.40 18.54 8,303,814 -0.10(-0.54%)
Aug 07, 2018 18.75 18.79 18.56 18.64 10,154,152 -0.06(-0.32%)
Aug 06, 2018 18.81 18.89 18.64 18.70 6,680,080 -0.13(-0.69%)
Aug 03, 2018 18.79 19.07 18.76 18.83 4,480,200 +0.10(+0.53%)
Aug 02, 2018 18.50 18.87 18.35 18.73 5,238,581 +0.16(+0.86%)
Aug 01, 2018 18.77 19.02 18.57 18.57 6,646,461 -0.20(-1.07%)
Jul 31, 2018 18.70 18.98 18.57 18.77 7,787,875 +0.13(+0.70%)
Jul 30, 2018 18.45 18.69 18.39 18.64 7,602,480 +0.27(+1.47%)
Jul 27, 2018 18.53 18.69 18.26 18.37 5,326,200 -0.02(-0.11%)
Jul 26, 2018 18.38 18.67 18.26 18.39 8,837,243 +0.13(+0.71%)
Jul 25, 2018 18.61 18.66 18.06 18.26 9,603,365 -0.45(-2.41%)
Jul 24, 2018 18.95 18.95 18.61 18.71 5,873,121 -0.11(-0.58%)
Jul 23, 2018 18.79 18.93 18.43 18.82 5,729,851 +0.06(+0.32%)
Jul 20, 2018 19.20 19.20 18.73 18.76 6,654,058 -0.47(-2.44%)
Jul 19, 2018 19.47 19.50 19.18 19.23 7,148,684 -0.28(-1.44%)
Jul 18, 2018 19.68 19.72 19.47 19.51 4,639,708 -0.12(-0.61%)
Jul 17, 2018 19.61 19.80 19.55 19.63 4,872,098 +0.02(+0.10%)
Jul 16, 2018 19.83 19.84 19.48 19.61 7,521,734 -0.27(-1.36%)
Jul 13, 2018 19.95 20.06 19.72 19.88 5,129,550 -0.12(-0.60%)
Jul 12, 2018 19.91 20.08 19.75 20.00 5,997,238 +0.20(+1.01%)
Jul 11, 2018 19.90 20.10 19.77 19.80 5,710,360 -0.31(-1.54%)
Jul 10, 2018 19.88 20.15 19.82 20.11 8,519,418 +0.22(+1.11%)
Jul 09, 2018 19.67 19.95 19.65 19.89 8,065,495 +0.23(+1.17%)
Jul 06, 2018 19.38 19.72 19.21 19.66 5,638,973 +0.28(+1.44%)
Jul 05, 2018 19.20 19.38 18.99 19.38 7,060,626 +0.28(+1.47%)
Jul 03, 2018 19.10 19.10 19.10 0 +0.57(+3.08%)
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.