Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.74 16.74 16.24 16.42 854,893 -0.03(-0.18%)
Oct 30, 2018 16.35 16.77 16.20 16.45 934,646 +0.03(+0.18%)
Oct 29, 2018 17.13 17.41 16.20 16.42 843,082 -0.40(-2.38%)
Oct 26, 2018 16.68 17.15 16.36 16.82 631,100 -0.21(-1.23%)
Oct 25, 2018 16.12 17.10 16.00 17.03 1,177,948 +1.19(+7.51%)
Oct 24, 2018 17.51 17.58 15.80 15.84 2,458,299 -1.70(-9.69%)
Oct 23, 2018 17.36 17.68 16.93 17.54 789,712 -0.10(-0.57%)
Oct 22, 2018 17.85 17.94 17.46 17.64 847,019 -0.16(-0.90%)
Oct 19, 2018 18.14 18.39 17.76 17.80 1,754,200 -0.35(-1.93%)
Oct 18, 2018 18.81 18.88 18.08 18.15 890,161 -0.83(-4.37%)
Oct 17, 2018 18.89 19.00 18.54 18.98 483,680 +0.02(+0.11%)
Oct 16, 2018 18.90 19.06 18.80 18.96 685,988 +0.16(+0.85%)
Oct 15, 2018 18.73 19.00 18.46 18.80 2,365,212 +0.08(+0.43%)
Oct 12, 2018 19.58 19.62 18.59 18.72 1,240,500 -0.51(-2.65%)
Oct 11, 2018 19.45 19.60 19.05 19.23 1,184,036 -0.32(-1.64%)
Oct 10, 2018 20.34 20.48 19.53 19.55 1,062,868 -0.85(-4.17%)
Oct 09, 2018 21.03 21.37 20.31 20.40 1,046,362 -0.63(-3.00%)
Oct 08, 2018 21.62 21.79 20.74 21.03 639,258 -0.47(-2.19%)
Oct 05, 2018 21.49 21.98 21.27 21.50 959,900 -0.30(-1.38%)
Oct 04, 2018 21.80 21.89 21.42 21.80 513,626 +0.05(+0.23%)
Oct 03, 2018 21.72 22.03 21.60 21.75 610,207 +0.11(+0.51%)
Oct 02, 2018 21.72 21.89 21.45 21.64 464,746 -0.03(-0.14%)
Oct 01, 2018 22.22 22.36 21.66 21.67 966,616 -0.47(-2.12%)
Sep 28, 2018 21.84 22.14 21.69 22.14 861,000 +0.28(+1.28%)
Sep 27, 2018 21.77 22.01 21.67 21.86 348,087 +0.21(+0.97%)
Sep 26, 2018 21.77 21.90 21.62 21.65 583,419 -0.07(-0.32%)
Sep 25, 2018 21.74 21.95 21.61 21.72 661,233 -0.02(-0.09%)
Sep 24, 2018 21.46 21.75 21.19 21.74 514,197 +0.18(+0.83%)
Sep 21, 2018 21.15 21.58 21.11 21.56 1,000,600 +0.41(+1.94%)
Sep 20, 2018 20.99 21.24 20.89 21.15 905,568 +0.26(+1.24%)
Sep 19, 2018 21.46 21.48 20.70 20.89 982,179 -0.69(-3.20%)
Sep 18, 2018 21.33 21.79 21.31 21.58 642,777 +0.33(+1.55%)
Sep 17, 2018 21.71 21.71 21.21 21.25 696,532 -0.45(-2.07%)
Sep 14, 2018 21.97 22.06 21.59 21.70 486,100 -0.28(-1.27%)
Sep 13, 2018 22.21 22.49 21.93 21.98 541,840 -0.15(-0.68%)
Sep 12, 2018 22.07 22.21 21.74 22.13 675,408 +0.07(+0.32%)
Sep 11, 2018 21.93 22.16 21.73 22.06 549,549 +0.09(+0.41%)
Sep 10, 2018 22.18 22.29 21.77 21.97 577,090 -0.07(-0.32%)
Sep 07, 2018 22.00 22.32 21.96 22.04 644,700 -0.02(-0.09%)
Sep 06, 2018 21.61 22.15 21.51 22.06 1,038,632 +0.63(+2.94%)
Sep 05, 2018 22.10 22.24 21.22 21.43 1,580,699 -0.78(-3.51%)
Sep 04, 2018 23.20 23.23 22.07 22.21 1,107,650 -1.15(-4.92%)
Aug 31, 2018 23.36 23.36 23.36 0 +0.41(+1.79%)
Aug 30, 2018 23.03 23.13 22.85 22.95 562,382 -0.06(-0.26%)
Aug 29, 2018 22.95 23.13 22.83 23.01 859,704 +0.11(+0.48%)
Aug 28, 2018 22.94 23.13 22.84 22.90 826,138 -0.01(-0.04%)
Aug 27, 2018 22.95 23.25 22.76 22.91 1,597,041 -0.04(-0.17%)
Aug 24, 2018 22.62 23.25 22.62 22.95 1,822,800 +0.41(+1.82%)
Aug 23, 2018 22.23 22.55 22.23 22.54 524,968 +0.26(+1.17%)
Aug 22, 2018 21.99 22.34 21.99 22.28 621,777 +0.29(+1.32%)
Aug 21, 2018 22.18 22.33 21.96 21.99 692,774 -0.01(-0.05%)
Aug 20, 2018 22.09 22.16 21.88 22.00 564,741 +0.02(+0.09%)
Aug 17, 2018 21.74 22.05 21.57 21.98 483,700 +0.24(+1.10%)
Aug 16, 2018 21.57 22.01 21.57 21.74 806,711 +0.24(+1.12%)
Aug 15, 2018 21.87 22.08 21.21 21.50 1,163,767 -0.49(-2.23%)
Aug 14, 2018 21.82 22.05 21.73 21.99 1,328,658 +0.15(+0.69%)
Aug 13, 2018 21.74 22.10 21.64 21.84 1,323,484 +0.27(+1.25%)
Aug 10, 2018 20.60 21.57 20.60 21.57 1,669,100 +0.89(+4.30%)
Aug 09, 2018 20.83 20.95 20.16 20.68 1,209,474 +0.72(+3.61%)
Aug 08, 2018 19.99 20.31 19.79 19.96 1,594,539 +0.00(+0.00%)
Aug 07, 2018 20.20 20.34 19.95 19.96 977,885 -0.12(-0.60%)
Aug 06, 2018 20.06 20.25 19.98 20.08 542,778 -0.02(-0.10%)
Aug 03, 2018 20.30 20.52 20.06 20.10 467,300 -0.18(-0.89%)
Aug 02, 2018 20.25 20.45 20.13 20.28 350,279 -0.11(-0.54%)
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.