Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.98 23.98 23.98 0 +0.26(+1.10%)
Aug 30, 2018 23.30 24.30 22.90 23.72 59,910 +0.51(+2.20%)
Aug 29, 2018 23.21 23.33 22.54 23.21 38,051 +0.01(+0.04%)
Aug 28, 2018 23.23 23.58 22.53 23.20 35,127 +0.05(+0.22%)
Aug 27, 2018 23.45 23.79 23.14 23.15 68,319 -0.19(-0.81%)
Aug 24, 2018 23.36 23.49 22.57 23.34 11,000 +0.05(+0.21%)
Aug 23, 2018 23.18 23.50 22.55 23.29 46,565 -0.01(-0.04%)
Aug 22, 2018 23.13 23.84 22.85 23.30 31,167 +0.10(+0.43%)
Aug 21, 2018 23.25 23.32 22.58 23.20 65,178 +0.04(+0.17%)
Aug 20, 2018 22.76 23.20 21.85 23.16 31,448 +0.35(+1.53%)
Aug 17, 2018 23.60 23.60 22.60 22.81 31,600 -0.83(-3.51%)
Aug 16, 2018 22.91 24.37 22.11 23.64 59,332 +0.69(+3.01%)
Aug 15, 2018 22.03 22.99 21.71 22.95 23,312 +0.82(+3.71%)
Aug 14, 2018 22.05 22.75 21.10 22.13 26,196 -0.37(-1.64%)
Aug 13, 2018 21.87 23.00 20.96 22.50 73,976 +0.55(+2.51%)
Aug 10, 2018 21.41 22.21 21.41 21.95 37,600 -0.13(-0.59%)
Aug 09, 2018 22.35 22.52 21.75 22.08 16,953 -0.30(-1.34%)
Aug 08, 2018 22.00 22.50 21.01 22.38 118,601 +0.39(+1.77%)
Aug 07, 2018 22.28 22.45 21.87 21.99 40,693 -0.19(-0.86%)
Aug 06, 2018 22.39 22.49 22.01 22.18 31,253 +0.13(+0.59%)
Aug 03, 2018 22.15 22.25 21.72 22.05 40,200 +0.00(+0.00%)
Aug 02, 2018 22.15 22.36 21.50 22.05 91,762 -0.30(-1.34%)
Aug 01, 2018 22.08 22.90 22.08 22.35 83,977 +0.43(+1.96%)
Jul 31, 2018 22.00 22.23 21.08 21.92 57,156 -0.08(-0.36%)
Jul 30, 2018 23.11 23.15 21.58 22.00 71,336 -0.50(-2.22%)
Jul 27, 2018 21.95 22.50 21.79 22.50 70,000 +0.40(+1.81%)
Jul 26, 2018 21.36 22.15 20.81 22.10 128,967 +0.59(+2.74%)
Jul 25, 2018 21.45 21.99 20.52 21.51 83,627 -0.17(-0.78%)
Jul 24, 2018 21.37 22.50 20.57 21.68 177,748 +0.50(+2.36%)
Jul 23, 2018 20.58 22.00 20.30 21.18 126,794 +0.97(+4.80%)
Jul 20, 2018 20.41 20.60 20.05 20.21 18,523 -0.14(-0.69%)
Jul 19, 2018 21.21 21.21 20.07 20.35 31,222 -0.43(-2.07%)
Jul 18, 2018 21.25 22.38 20.30 20.78 57,512 +0.35(+1.71%)
Jul 17, 2018 20.87 21.77 20.20 20.43 127,687 -0.58(-2.76%)
Jul 16, 2018 21.57 21.76 20.25 21.01 100,355 -0.06(-0.28%)
Jul 13, 2018 20.93 23.50 20.55 21.07 90,529 +0.14(+0.67%)
Jul 12, 2018 22.52 22.52 19.45 20.93 116,412 -1.34(-6.02%)
Jul 11, 2018 23.90 24.00 22.06 22.27 55,128 -1.61(-6.74%)
Jul 10, 2018 24.20 24.20 23.38 23.88 60,977 -0.19(-0.79%)
Jul 09, 2018 23.78 24.37 23.53 24.07 107,482 +0.57(+2.43%)
Jul 06, 2018 24.89 24.89 22.50 23.50 114,770 -0.86(-3.53%)
Jul 05, 2018 25.21 25.21 24.04 24.36 137,113 -0.66(-2.64%)
Jul 03, 2018 25.02 25.02 25.02 0 +1.02(+4.25%)
Jul 02, 2018 24.36 25.12 23.51 24.00 251,755 -0.17(-0.70%)
Jun 29, 2018 24.92 23.20 24.17 114,583 +0.76(+3.25%)
Jun 28, 2018 22.23 23.74 21.46 23.41 300,742 +1.17(+5.26%)
Jun 27, 2018 20.00 22.62 19.73 22.24 498,920 +2.24(+11.20%)
Jun 26, 2018 20.04 20.70 19.01 20.00 535,835 +0.17(+0.86%)
Jun 25, 2018 20.00 20.49 19.02 19.83 576,518 -0.17(-0.85%)
Jun 22, 2018 19.79 20.45 18.74 20.00 333,176 -0.20(-0.99%)
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.