Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.59 25.59 25.59 0 -1.20(-4.48%)
Aug 30, 2018 24.18 27.87 24.18 26.79 914,274 +2.99(+12.56%)
Aug 29, 2018 20.89 24.18 20.83 23.80 1,231,933 +3.57(+17.65%)
Aug 28, 2018 20.10 20.48 20.05 20.23 177,549 +0.22(+1.10%)
Aug 27, 2018 20.20 20.79 19.76 20.01 247,892 -0.09(-0.45%)
Aug 24, 2018 19.40 20.49 19.40 20.10 218,200 +0.70(+3.61%)
Aug 23, 2018 20.10 20.50 19.10 19.40 262,075 -0.63(-3.15%)
Aug 22, 2018 19.92 20.10 19.08 20.03 263,486 +0.04(+0.20%)
Aug 21, 2018 20.27 20.50 19.79 19.99 185,286 -0.18(-0.89%)
Aug 20, 2018 19.87 20.40 19.56 20.17 166,205 +0.42(+2.13%)
Aug 17, 2018 19.79 20.50 19.32 19.75 408,600 +0.98(+5.22%)
Aug 16, 2018 19.21 19.76 18.68 18.77 153,126 -0.38(-1.98%)
Aug 15, 2018 19.81 19.88 18.38 19.15 268,136 -0.73(-3.67%)
Aug 14, 2018 20.07 20.50 19.71 19.88 324,544 -0.12(-0.60%)
Aug 13, 2018 20.80 21.00 19.95 20.00 401,714 -0.76(-3.66%)
Aug 10, 2018 20.20 21.14 20.00 20.76 298,800 +0.56(+2.77%)
Aug 09, 2018 20.31 20.83 19.97 20.20 436,724 -0.16(-0.79%)
Aug 08, 2018 20.54 21.30 20.13 20.36 346,659 -0.18(-0.88%)
Aug 07, 2018 20.49 21.24 20.00 20.54 436,512 +0.26(+1.28%)
Aug 06, 2018 20.11 20.97 19.97 20.28 715,315 +0.15(+0.75%)
Aug 03, 2018 18.86 20.57 18.86 20.13 403,400 +1.40(+7.47%)
Aug 02, 2018 18.31 21.55 18.21 18.73 703,573 -0.26(-1.37%)
Aug 01, 2018 19.78 20.24 18.72 18.99 810,650 -0.67(-3.41%)
Jul 31, 2018 19.22 19.67 18.66 19.66 556,756 +0.57(+2.99%)
Jul 30, 2018 19.45 19.74 18.26 19.09 531,252 -0.48(-2.45%)
Jul 27, 2018 19.97 20.50 19.37 19.57 402,800 -0.48(-2.39%)
Jul 26, 2018 20.00 20.30 19.10 20.05 266,643 +0.02(+0.10%)
Jul 25, 2018 19.40 20.40 19.31 20.03 336,992 +0.50(+2.56%)
Jul 24, 2018 20.13 20.27 19.33 19.53 623,008 -0.56(-2.79%)
Jul 23, 2018 20.78 20.78 19.85 20.09 510,751 -0.21(-1.03%)
Jul 20, 2018 19.69 20.80 19.61 20.30 886,906 +0.55(+2.78%)
Jul 19, 2018 19.99 20.10 19.20 19.75 2,680,257 -1.57(-7.36%)
Jul 18, 2018 22.44 22.94 21.25 21.32 584,624 -1.01(-4.52%)
Jul 17, 2018 22.73 24.82 21.60 22.33 869,997 -2.80(-11.14%)
Jul 16, 2018 26.11 26.15 24.61 25.13 220,684 -1.04(-3.97%)
Jul 13, 2018 26.75 26.88 25.30 26.17 212,373 -0.84(-3.11%)
Jul 12, 2018 27.43 27.55 25.10 27.01 325,467 -0.26(-0.95%)
Jul 11, 2018 24.08 27.39 23.55 27.27 348,143 +3.21(+13.34%)
Jul 10, 2018 26.65 27.25 23.52 24.06 375,250 -2.52(-9.48%)
Jul 09, 2018 27.67 28.03 26.25 26.58 291,328 -0.78(-2.85%)
Jul 06, 2018 27.90 28.99 27.20 27.36 218,502 -0.62(-2.22%)
Jul 05, 2018 28.15 29.03 27.70 27.98 125,075 +0.03(+0.11%)
Jul 03, 2018 27.95 27.95 27.95 0 -1.87(-6.27%)
Jul 02, 2018 27.88 30.40 27.30 29.82 149,317 +1.83(+6.54%)
Jun 29, 2018 27.79 29.25 27.74 27.99 224,965 +0.67(+2.45%)
Jun 28, 2018 28.53 29.27 26.70 27.32 275,185 -1.30(-4.54%)
Jun 27, 2018 30.24 31.43 28.54 28.62 255,965 -1.74(-5.73%)
Jun 26, 2018 29.30 31.51 29.30 30.36 238,011 +1.08(+3.69%)
Jun 25, 2018 32.65 32.66 28.23 29.28 391,072 -3.66(-11.11%)
Jun 22, 2018 32.00 33.10 30.24 32.94 401,788 +1.00(+3.13%)
Jun 21, 2018 31.68 32.91 31.07 31.94 148,683 +0.17(+0.54%)
Jun 20, 2018 33.30 33.73 30.51 31.77 502,696 -0.89(-2.73%)
Jun 19, 2018 27.97 33.40 27.95 32.66 721,333 +4.40(+15.57%)
Jun 18, 2018 28.76 29.26 28.00 28.26 298,954 -0.06(-0.21%)
Jun 15, 2018 28.85 28.27 28.32 436,341 -0.53(-1.84%)
Jun 14, 2018 28.11 29.45 28.11 28.85 252,206 +0.89(+3.18%)
Jun 13, 2018 28.46 29.34 27.56 27.96 576,005 +0.89(+3.29%)
Jun 12, 2018 29.91 31.37 26.87 27.07 678,559 -1.98(-6.82%)
Jun 11, 2018 27.51 30.71 26.52 29.05 1,103,309 +3.48(+13.61%)
Jun 08, 2018 30.42 30.61 25.02 25.57 1,573,184 -5.41(-17.46%)
Jun 07, 2018 38.88 39.50 30.83 30.98 1,115,453 -7.51(-19.51%)
Jun 06, 2018 34.80 38.74 33.81 38.49 982,534 +4.73(+14.01%)
Jun 05, 2018 31.38 35.00 30.81 33.76 927,199 +3.27(+10.72%)
Jun 04, 2018 27.98 32.40 27.93 30.49 802,108 +3.21(+11.77%)
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.