Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 32.84 32.96 30.22 30.38 1,721,272 -2.43(-7.41%)
May 31, 2018 33.56 34.11 32.59 32.81 736,408 -0.82(-2.44%)
May 30, 2018 33.16 33.90 32.77 33.63 781,542 +0.61(+1.85%)
May 29, 2018 33.91 34.22 32.90 33.02 975,607 -1.20(-3.51%)
May 25, 2018 34.22 34.22 34.22 0 -0.22(-0.64%)
May 24, 2018 33.53 34.82 33.50 34.44 757,029 +0.65(+1.92%)
May 23, 2018 33.86 34.26 33.50 33.79 722,781 -0.18(-0.53%)
May 22, 2018 35.52 35.86 33.75 33.97 879,280 -1.19(-3.38%)
May 21, 2018 34.52 35.23 34.35 35.16 842,761 +0.76(+2.21%)
May 18, 2018 34.42 34.77 34.31 34.40 867,666 -0.07(-0.20%)
May 17, 2018 34.39 34.90 34.35 34.47 786,618 +0.02(+0.06%)
May 16, 2018 34.75 34.88 34.18 34.45 2,516,280 +0.02(+0.06%)
May 15, 2018 34.30 35.21 34.03 34.43 1,412,865 -0.05(-0.15%)
May 14, 2018 33.47 35.94 33.00 34.48 2,601,566 +2.89(+9.15%)
May 11, 2018 31.49 31.74 31.33 31.59 450,685 +0.08(+0.25%)
May 10, 2018 31.64 31.86 31.43 31.51 611,640 -0.12(-0.38%)
May 09, 2018 31.45 31.66 31.01 31.63 494,996 +0.19(+0.60%)
May 08, 2018 30.91 31.70 30.91 31.44 694,148 +0.61(+1.98%)
May 07, 2018 30.99 30.99 29.95 30.83 718,307 +0.08(+0.26%)
May 04, 2018 30.81 31.19 30.51 30.75 708,136 -0.14(-0.45%)
May 03, 2018 30.70 31.58 30.60 30.89 516,892 +0.06(+0.19%)
May 02, 2018 30.52 31.58 30.24 30.83 918,230 +0.28(+0.92%)
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.