Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 18.31 18.52 18.07 18.07 1,286,680 -0.22(-1.18%)
Jul 30, 2018 18.43 18.63 18.21 18.29 1,540,141 -0.14(-0.78%)
Jul 27, 2018 19.48 19.70 18.40 18.43 2,041,016 -1.07(-5.47%)
Jul 26, 2018 19.50 19.92 19.26 19.50 1,704,406 -0.05(-0.28%)
Jul 25, 2018 19.14 19.68 19.14 19.55 1,429,332 +0.39(+2.06%)
Jul 24, 2018 19.59 19.77 18.89 19.16 1,792,371 -0.35(-1.79%)
Jul 23, 2018 20.00 20.18 19.33 19.50 1,550,196 -0.56(-2.81%)
Jul 20, 2018 20.87 20.94 20.06 20.07 1,195,250 -0.84(-4.03%)
Jul 19, 2018 20.32 20.98 20.27 20.91 1,197,720 +0.61(+3.00%)
Jul 18, 2018 19.80 20.33 19.56 20.30 1,544,353 +0.51(+2.58%)
Jul 17, 2018 19.57 20.16 19.47 19.79 2,030,840 +0.20(+1.01%)
Jul 16, 2018 19.96 20.55 19.37 19.59 2,191,694 -0.39(-1.93%)
Jul 13, 2018 20.54 20.65 19.86 19.98 1,970,631 -0.62(-3.00%)
Jul 12, 2018 21.29 20.33 20.60 1,566,661 -0.56(-2.63%)
Jul 11, 2018 22.26 22.40 21.05 21.15 2,381,226 -1.31(-5.83%)
Jul 10, 2018 22.83 22.98 22.29 22.46 1,162,260 -0.37(-1.61%)
Jul 09, 2018 22.73 22.85 22.40 22.83 833,820 +0.16(+0.71%)
Jul 06, 2018 22.28 22.91 22.20 22.67 1,131,763 +0.39(+1.77%)
Jul 05, 2018 22.63 22.78 22.14 22.27 1,316,208 -0.30(-1.35%)
Jul 03, 2018 22.58 22.58 22.58 0 +0.38(+1.70%)
Jul 02, 2018 22.79 22.85 21.98 22.20 2,644,703 -0.67(-2.94%)
Jun 29, 2018 24.03 24.28 22.68 22.88 2,500,795 -0.96(-4.02%)
Jun 28, 2018 23.76 24.12 23.62 23.83 1,000,245 +0.03(+0.11%)
Jun 27, 2018 23.92 24.60 23.80 23.81 1,389,401 -0.07(-0.30%)
Jun 26, 2018 23.83 24.22 23.65 23.88 1,612,231 +0.13(+0.57%)
Jun 25, 2018 23.84 24.04 23.35 23.74 1,584,711 -0.13(-0.53%)
Jun 22, 2018 24.69 24.87 23.62 23.87 2,368,877 -0.81(-3.27%)
Jun 21, 2018 24.09 24.91 23.95 24.68 1,778,855 +0.57(+2.38%)
Jun 20, 2018 24.28 24.55 23.50 24.10 2,738,123 -0.29(-1.18%)
Jun 19, 2018 23.21 24.46 23.09 24.39 2,530,834 +0.65(+2.76%)
Jun 18, 2018 22.82 23.75 22.77 23.74 3,425,585 +0.85(+3.72%)
Jun 15, 2018 23.50 23.31 22.88 4,915,518 -0.43(-1.83%)
Jun 14, 2018 25.06 25.31 22.27 23.31 16,439,883 -6.46(-21.70%)
Jun 13, 2018 30.55 31.10 29.63 29.77 4,493,306 -0.85(-2.76%)
Jun 12, 2018 30.28 31.04 29.69 30.62 1,969,188 +0.52(+1.72%)
Jun 11, 2018 29.76 30.57 29.66 30.10 1,406,613 +0.59(+1.99%)
Jun 08, 2018 29.84 29.99 29.38 29.52 1,280,015 -0.37(-1.22%)
Jun 07, 2018 29.93 30.57 29.69 29.88 1,188,320 +0.11(+0.36%)
Jun 06, 2018 29.11 29.77 1,084,358 +0.00(+0.00%)
Jun 05, 2018 28.22 29.92 28.22 29.77 1,564,668 +1.62(+5.75%)
Jun 04, 2018 27.37 28.63 27.30 28.15 1,833,686 +1.11(+4.11%)
Jun 01, 2018 29.23 29.34 26.90 27.04 1,933,814 -2.16(-7.41%)
May 31, 2018 29.87 30.36 29.01 29.20 827,339 -0.73(-2.44%)
May 30, 2018 29.52 30.17 29.17 29.93 878,046 +0.54(+1.85%)
May 29, 2018 30.18 30.46 29.28 29.39 1,096,074 -1.07(-3.51%)
May 25, 2018 30.46 30.46 30.46 0 -0.20(-0.64%)
May 24, 2018 29.84 30.99 29.82 30.65 850,506 +0.58(+1.92%)
May 23, 2018 30.14 30.49 29.82 30.08 812,029 -0.16(-0.53%)
May 22, 2018 31.62 31.92 30.04 30.24 987,853 -1.06(-3.38%)
May 21, 2018 30.73 31.36 30.57 31.30 946,825 +0.68(+2.21%)
May 18, 2018 30.64 30.95 30.54 30.62 974,805 -0.06(-0.20%)
May 17, 2018 30.61 31.06 30.57 30.68 883,749 +0.02(+0.06%)
May 16, 2018 30.93 31.05 30.42 30.66 2,826,990 +0.02(+0.06%)
May 15, 2018 30.53 31.34 30.29 30.65 1,587,325 -0.04(-0.14%)
May 14, 2018 29.79 31.99 29.37 30.69 2,922,807 +2.57(+9.15%)
May 11, 2018 28.03 28.25 27.89 28.12 506,335 +0.07(+0.25%)
May 10, 2018 28.16 28.36 27.98 28.05 687,165 -0.11(-0.38%)
May 09, 2018 27.99 28.18 27.60 28.15 556,118 +0.17(+0.60%)
May 08, 2018 27.51 28.22 27.51 27.98 779,861 +0.54(+1.98%)
May 07, 2018 27.58 27.58 26.66 27.44 807,003 +0.07(+0.26%)
May 04, 2018 27.42 27.76 27.16 27.37 795,576 -0.12(-0.45%)
May 03, 2018 27.33 28.11 27.24 27.49 580,717 +0.05(+0.19%)
May 02, 2018 27.17 28.11 26.92 27.44 1,031,613 +0.25(+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.