Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.54 23.54 23.54 0 +0.91(+4.02%)
Aug 30, 2018 23.52 23.75 22.47 22.63 1,480,436 -0.76(-3.25%)
Aug 29, 2018 22.10 23.61 21.36 23.39 4,439,561 +0.92(+4.09%)
Aug 28, 2018 21.83 22.56 21.63 22.47 1,670,318 +0.83(+3.84%)
Aug 27, 2018 22.27 22.37 21.50 21.64 963,054 -0.65(-2.92%)
Aug 24, 2018 21.87 22.41 21.48 22.29 934,300 +0.32(+1.46%)
Aug 23, 2018 21.99 22.03 21.54 21.97 839,607 -0.03(-0.14%)
Aug 22, 2018 22.31 22.92 21.94 22.00 1,174,983 -0.22(-0.99%)
Aug 21, 2018 22.05 22.50 21.92 22.22 1,106,365 +0.24(+1.09%)
Aug 20, 2018 21.28 22.05 21.11 21.98 702,243 +0.41(+1.90%)
Aug 17, 2018 21.43 21.73 21.00 21.57 821,200 +0.19(+0.89%)
Aug 16, 2018 20.60 21.45 20.30 21.38 1,435,438 +0.93(+4.55%)
Aug 15, 2018 22.43 22.46 20.14 20.45 1,552,550 -2.25(-9.91%)
Aug 14, 2018 22.06 22.76 21.95 22.70 1,217,525 +0.82(+3.75%)
Aug 13, 2018 21.83 22.13 21.70 21.88 727,021 -0.11(-0.50%)
Aug 10, 2018 21.61 22.22 21.48 21.99 933,800 +0.24(+1.10%)
Aug 09, 2018 21.58 22.10 21.44 21.75 540,953 +0.16(+0.74%)
Aug 08, 2018 21.22 21.66 20.86 21.59 834,487 +0.38(+1.79%)
Aug 07, 2018 21.01 21.37 20.74 21.21 821,492 +0.30(+1.43%)
Aug 06, 2018 20.92 21.02 20.47 20.91 750,074 -0.01(-0.05%)
Aug 03, 2018 20.75 21.57 20.67 20.92 1,567,200 +0.22(+1.06%)
Aug 02, 2018 19.80 20.79 19.60 20.70 1,619,289 +0.80(+4.02%)
Aug 01, 2018 20.14 20.37 19.72 19.90 1,972,557 -0.26(-1.29%)
Jul 31, 2018 20.43 20.67 20.16 20.16 1,153,338 -0.24(-1.18%)
Jul 30, 2018 20.56 20.78 20.32 20.40 1,380,532 -0.16(-0.78%)
Jul 27, 2018 21.73 21.98 20.53 20.56 1,829,500 -1.19(-5.47%)
Jul 26, 2018 21.75 22.22 21.49 21.75 1,527,774 -0.06(-0.28%)
Jul 25, 2018 21.35 21.96 21.35 21.81 1,281,207 +0.44(+2.06%)
Jul 24, 2018 21.85 22.06 21.07 21.37 1,606,623 -0.39(-1.79%)
Jul 23, 2018 22.31 22.51 21.57 21.76 1,389,545 -0.63(-2.81%)
Jul 20, 2018 23.28 23.36 22.38 22.39 1,071,383 -0.94(-4.03%)
Jul 19, 2018 22.67 23.40 22.61 23.33 1,073,597 +0.68(+3.00%)
Jul 18, 2018 22.09 22.68 21.82 22.65 1,384,308 +0.57(+2.58%)
Jul 17, 2018 21.83 22.49 21.72 22.08 1,820,379 +0.22(+1.01%)
Jul 16, 2018 22.27 22.93 21.61 21.86 1,964,563 -0.43(-1.93%)
Jul 13, 2018 22.92 23.04 22.16 22.29 1,766,409 -0.69(-3.00%)
Jul 12, 2018 23.75 22.68 22.98 1,404,304 -0.62(-2.63%)
Jul 11, 2018 24.83 24.99 23.48 23.60 2,134,453 -1.46(-5.83%)
Jul 10, 2018 25.47 25.64 24.87 25.06 1,041,812 -0.41(-1.61%)
Jul 09, 2018 25.36 25.49 24.99 25.47 747,409 +0.18(+0.71%)
Jul 06, 2018 24.86 25.56 24.77 25.29 1,014,476 +0.44(+1.77%)
Jul 05, 2018 25.25 25.41 24.70 24.85 1,179,806 -0.34(-1.35%)
Jul 03, 2018 25.19 25.19 25.19 0 +0.42(+1.70%)
Jul 02, 2018 25.42 25.49 24.52 24.77 2,370,625 -0.75(-2.94%)
Jun 29, 2018 26.81 27.09 25.30 25.52 2,241,631 -1.07(-4.02%)
Jun 28, 2018 26.51 26.91 26.35 26.59 896,587 +0.03(+0.11%)
Jun 27, 2018 26.68 27.45 26.55 26.56 1,245,414 -0.08(-0.30%)
Jun 26, 2018 26.58 27.02 26.38 26.64 1,445,151 +0.15(+0.57%)
Jun 25, 2018 26.60 26.82 26.05 26.49 1,420,483 -0.14(-0.53%)
Jun 22, 2018 27.55 27.75 26.35 26.63 2,123,384 -0.90(-3.27%)
Jun 21, 2018 26.88 27.79 26.72 27.53 1,594,508 +0.64(+2.38%)
Jun 20, 2018 27.09 27.39 26.22 26.89 2,454,364 -0.32(-1.18%)
Jun 19, 2018 25.89 27.29 25.76 27.21 2,268,557 +0.73(+2.76%)
Jun 18, 2018 25.46 26.50 25.40 26.48 3,070,582 +0.77(+2.99%)
Jun 15, 2018 26.40 26.19 25.71 4,375,261 -0.48(-1.83%)
Jun 14, 2018 28.15 28.44 25.02 26.19 14,633,001 -7.26(-21.70%)
Jun 13, 2018 34.32 34.95 33.29 33.45 3,999,454 -0.95(-2.76%)
Jun 12, 2018 34.02 34.87 33.36 34.40 1,752,758 +0.58(+1.71%)
Jun 11, 2018 33.44 34.35 33.32 33.82 1,252,015 +0.66(+1.99%)
Jun 08, 2018 33.53 33.69 33.01 33.16 1,139,331 -0.41(-1.22%)
Jun 07, 2018 33.63 34.35 33.36 33.57 1,057,714 +0.12(+0.36%)
Jun 06, 2018 32.71 33.45 965,178 +0.00(+0.00%)
Jun 05, 2018 31.70 33.61 31.70 33.45 1,392,698 +1.82(+5.75%)
Jun 04, 2018 30.75 32.17 30.67 31.63 1,632,149 +1.25(+4.11%)
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.