Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.96 19.76 18.89 18.99 14,835,413 +0.31(+1.66%)
Oct 30, 2018 17.94 18.72 17.85 18.68 14,023,427 +0.53(+2.92%)
Oct 29, 2018 18.83 18.86 17.77 18.15 11,731,778 -0.54(-2.89%)
Oct 26, 2018 18.42 18.95 18.16 18.69 11,082,700 -0.10(-0.53%)
Oct 25, 2018 18.69 19.05 18.39 18.79 11,609,066 +0.44(+2.40%)
Oct 24, 2018 19.69 19.73 18.33 18.35 17,564,608 -1.13(-5.80%)
Oct 23, 2018 19.86 19.88 19.17 19.48 18,246,504 -0.98(-4.79%)
Oct 22, 2018 20.52 20.59 20.15 20.46 10,419,263 -0.21(-1.02%)
Oct 19, 2018 20.80 21.02 20.56 20.67 13,550,900 +0.12(+0.58%)
Oct 18, 2018 20.50 20.77 20.34 20.55 9,053,933 -0.34(-1.63%)
Oct 17, 2018 21.14 21.15 20.45 20.89 9,543,855 -0.36(-1.69%)
Oct 16, 2018 20.95 21.26 20.71 21.25 12,526,537 +0.41(+1.97%)
Oct 15, 2018 20.92 21.01 20.41 20.84 11,793,441 +0.32(+1.56%)
Oct 12, 2018 20.58 20.70 20.01 20.52 15,494,800 +0.56(+2.81%)
Oct 11, 2018 20.89 21.15 19.92 19.96 22,322,088 -1.20(-5.67%)
Oct 10, 2018 22.81 22.94 21.13 21.16 16,394,409 -1.77(-7.72%)
Oct 09, 2018 23.00 23.21 22.70 22.93 9,196,075 +0.05(+0.22%)
Oct 08, 2018 23.12 23.27 22.73 22.88 7,870,812 -0.53(-2.26%)
Oct 05, 2018 23.69 23.99 23.02 23.41 9,526,900 -0.31(-1.31%)
Oct 04, 2018 23.82 24.14 23.43 23.72 10,949,499 -0.27(-1.13%)
Oct 03, 2018 23.64 24.20 23.33 23.99 12,575,947 +0.48(+2.04%)
Oct 02, 2018 23.80 23.88 23.41 23.51 9,888,583 -0.35(-1.47%)
Oct 01, 2018 23.43 23.98 23.26 23.86 14,321,833 +0.58(+2.49%)
Sep 28, 2018 22.69 23.67 22.65 23.28 11,899,400 +0.55(+2.42%)
Sep 27, 2018 22.73 22.90 22.52 22.73 10,788,672 +0.29(+1.29%)
Sep 26, 2018 22.39 22.90 22.22 22.44 13,095,559 -0.05(-0.22%)
Sep 25, 2018 22.55 22.68 22.30 22.49 13,944,017 +0.15(+0.67%)
Sep 24, 2018 22.21 22.76 22.10 22.34 17,302,962 +0.48(+2.20%)
Sep 21, 2018 21.57 21.95 21.50 21.86 11,655,200 +0.31(+1.44%)
Sep 20, 2018 21.95 22.08 21.36 21.55 7,968,379 -0.21(-0.97%)
Sep 19, 2018 21.45 21.98 21.42 21.76 8,008,643 +0.26(+1.21%)
Sep 18, 2018 21.08 21.70 21.00 21.50 8,904,831 +0.63(+3.02%)
Sep 17, 2018 21.00 21.06 20.77 20.87 5,857,823 -0.01(-0.05%)
Sep 14, 2018 20.66 21.03 20.60 20.88 8,089,100 +0.21(+1.02%)
Sep 13, 2018 20.45 20.72 20.20 20.67 7,593,147 +0.11(+0.54%)
Sep 12, 2018 20.83 20.97 20.41 20.56 8,681,000 +0.02(+0.10%)
Sep 11, 2018 20.23 20.72 20.08 20.54 9,748,243 +0.19(+0.93%)
Sep 10, 2018 20.65 20.79 20.35 20.35 5,881,100 -0.17(-0.83%)
Sep 07, 2018 20.11 20.55 19.83 20.52 6,896,200 +0.16(+0.79%)
Sep 06, 2018 21.15 21.17 20.12 20.36 12,789,973 -0.85(-4.01%)
Sep 05, 2018 21.01 21.27 20.80 21.21 10,397,266 +0.15(+0.71%)
Sep 04, 2018 21.68 21.80 21.04 21.06 6,977,547 -0.45(-2.09%)
Aug 31, 2018 21.51 21.51 21.51 0 -0.12(-0.55%)
Aug 30, 2018 21.69 22.03 21.48 21.63 11,241,014 -0.14(-0.64%)
Aug 29, 2018 20.92 22.01 20.92 21.77 17,303,372 +1.07(+5.17%)
Aug 28, 2018 20.95 21.06 20.45 20.70 10,588,162 -0.17(-0.81%)
Aug 27, 2018 20.68 21.03 20.66 20.87 6,250,436 +0.26(+1.26%)
Aug 24, 2018 21.00 21.28 20.50 20.61 10,284,900 -0.17(-0.82%)
Aug 23, 2018 20.73 20.89 20.48 20.78 6,361,909 -0.09(-0.43%)
Aug 22, 2018 20.50 21.11 20.43 20.87 10,280,325 +0.66(+3.27%)
Aug 21, 2018 20.21 20.51 20.16 20.21 7,817,434 +0.23(+1.15%)
Aug 20, 2018 19.78 20.15 19.72 19.98 7,268,602 +0.15(+0.76%)
Aug 17, 2018 19.50 19.94 19.46 19.83 10,455,200 +0.51(+2.64%)
Aug 16, 2018 19.20 19.58 19.17 19.32 10,360,404 +0.32(+1.68%)
Aug 15, 2018 20.15 20.19 18.98 19.00 16,138,194 -1.45(-7.09%)
Aug 14, 2018 20.34 20.67 20.27 20.45 7,967,141 +0.37(+1.84%)
Aug 13, 2018 20.29 20.59 20.07 20.08 7,071,506 -0.30(-1.47%)
Aug 10, 2018 20.05 20.45 19.98 20.38 5,786,000 +0.29(+1.44%)
Aug 09, 2018 20.17 20.29 19.96 20.09 8,366,903 -0.05(-0.25%)
Aug 08, 2018 20.52 20.61 19.96 20.14 10,731,734 -0.58(-2.80%)
Aug 07, 2018 20.89 21.22 20.65 20.72 10,472,568 +0.11(+0.53%)
Aug 06, 2018 20.61 20.86 20.25 20.61 9,921,551 +0.07(+0.34%)
Aug 03, 2018 20.73 20.77 20.29 20.54 13,441,600 -0.29(-1.39%)
Aug 02, 2018 19.67 21.22 19.65 20.83 15,249,339 +0.52(+2.56%)
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.