Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.41 21.05 19.90 20.35 229,442 -0.15(-0.73%)
Jul 30, 2018 21.30 21.33 20.43 20.50 188,690 -0.91(-4.25%)
Jul 27, 2018 22.43 22.75 21.29 21.41 150,400 -0.96(-4.29%)
Jul 26, 2018 21.95 22.93 21.61 22.37 443,988 +0.52(+2.38%)
Jul 25, 2018 22.36 22.99 21.84 21.85 275,947 -0.41(-1.84%)
Jul 24, 2018 23.88 24.10 22.21 22.26 251,883 -1.71(-7.13%)
Jul 23, 2018 24.25 24.55 23.68 23.97 195,025 -0.12(-0.50%)
Jul 20, 2018 26.23 26.23 24.03 24.09 304,557 -2.34(-8.85%)
Jul 19, 2018 27.28 27.28 25.98 26.43 204,380 -0.52(-1.93%)
Jul 18, 2018 27.25 27.25 26.31 26.95 279,758 +0.33(+1.24%)
Jul 17, 2018 27.31 27.36 26.26 26.62 110,741 -0.28(-1.04%)
Jul 16, 2018 26.87 27.28 25.91 26.90 282,624 -0.54(-1.97%)
Jul 13, 2018 27.87 28.04 27.14 27.44 163,667 -0.41(-1.47%)
Jul 12, 2018 29.13 29.34 26.88 27.85 333,137 -1.49(-5.08%)
Jul 11, 2018 29.05 29.60 28.77 29.34 87,139 +0.26(+0.89%)
Jul 10, 2018 29.70 29.77 28.71 29.08 112,128 -0.68(-2.28%)
Jul 09, 2018 28.27 30.00 28.27 29.76 175,085 +1.48(+5.23%)
Jul 06, 2018 28.31 28.78 28.04 28.28 143,406 -0.13(-0.46%)
Jul 05, 2018 28.35 28.63 27.29 28.41 172,940 +0.26(+0.92%)
Jul 03, 2018 28.15 28.15 28.15 0 -0.03(-0.11%)
Jul 02, 2018 28.15 28.47 27.71 28.18 86,755 +0.20(+0.71%)
Jun 29, 2018 28.76 28.92 27.74 27.98 158,557 -0.48(-1.69%)
Jun 28, 2018 26.61 28.73 26.00 28.46 501,554 +1.84(+6.91%)
Jun 27, 2018 26.69 27.34 26.20 26.62 302,705 -0.13(-0.49%)
Jun 26, 2018 25.83 26.83 25.20 26.75 225,172 +0.85(+3.28%)
Jun 25, 2018 26.27 26.86 25.05 25.90 341,308 -0.77(-2.89%)
Jun 22, 2018 25.04 27.29 24.66 26.67 1,973,643 +1.66(+6.64%)
Jun 21, 2018 25.39 25.76 24.76 25.01 340,117 -0.33(-1.30%)
Jun 20, 2018 25.20 25.50 23.71 25.34 458,201 +0.87(+3.56%)
Jun 19, 2018 23.57 24.70 23.57 24.47 314,037 +0.68(+2.86%)
Jun 18, 2018 23.80 24.42 23.41 23.79 224,067 -0.05(-0.21%)
Jun 15, 2018 24.46 22.60 23.84 446,257 +1.24(+5.49%)
Jun 14, 2018 22.43 22.90 22.15 22.60 188,261 +0.14(+0.62%)
Jun 13, 2018 22.38 23.01 21.84 22.46 225,266 +0.01(+0.04%)
Jun 12, 2018 23.04 23.18 22.09 22.45 760,174 -0.10(-0.44%)
Jun 11, 2018 22.60 23.12 22.34 22.55 119,727 -0.15(-0.66%)
Jun 08, 2018 22.50 23.00 22.30 22.70 510,703 +0.20(+0.89%)
Jun 07, 2018 22.76 22.83 22.01 22.50 2,068,626 -0.63(-2.72%)
Jun 06, 2018 22.99 23.50 22.50 23.13 182,144 +0.37(+1.63%)
Jun 05, 2018 20.57 22.99 20.52 22.76 351,013 +0.03(+0.13%)
Jun 04, 2018 23.05 23.16 22.10 22.73 75,193 +0.33(+1.47%)
Jun 01, 2018 22.81 23.99 22.36 22.40 205,117 -0.67(-2.90%)
May 31, 2018 23.65 23.65 21.83 23.07 275,860 -0.60(-2.53%)
May 30, 2018 23.40 24.14 23.35 23.67 75,571 +0.29(+1.24%)
May 29, 2018 23.87 24.08 22.61 23.38 90,768 -0.42(-1.76%)
May 25, 2018 23.80 23.80 23.80 0 -0.25(-1.04%)
May 24, 2018 23.71 24.41 23.71 24.05 48,742 +0.06(+0.25%)
May 23, 2018 24.18 24.58 23.02 23.99 110,187 -0.21(-0.87%)
May 22, 2018 24.13 24.50 24.07 24.20 74,222 +0.00(+0.00%)
May 21, 2018 24.44 24.50 24.02 24.20 72,740 +0.14(+0.58%)
May 18, 2018 24.11 24.29 23.96 24.06 109,495 +0.04(+0.17%)
May 17, 2018 24.49 24.69 24.00 24.02 203,461 -0.56(-2.28%)
May 16, 2018 24.31 25.20 22.93 24.58 601,870 -1.16(-4.51%)
May 15, 2018 24.76 25.74 22.54 25.74 282,753 +0.74(+2.96%)
May 14, 2018 23.05 25.40 22.57 25.00 213,854 +2.31(+10.18%)
May 11, 2018 22.19 23.62 22.19 22.69 89,504 +0.49(+2.21%)
May 10, 2018 24.29 24.67 21.97 22.20 42,964 +0.19(+0.86%)
May 09, 2018 22.09 22.61 21.78 22.01 31,114 -0.09(-0.41%)
May 08, 2018 21.66 23.48 21.11 22.10 64,622 +0.69(+3.22%)
May 07, 2018 21.50 21.80 21.07 21.41 31,600 -0.13(-0.60%)
May 04, 2018 21.00 22.02 21.00 21.54 27,059 +0.50(+2.38%)
May 03, 2018 21.46 21.46 20.95 21.04 54,690 -0.22(-1.03%)
May 02, 2018 21.14 21.99 21.10 21.26 34,802 +0.11(+0.52%)
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.