Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.05 21.05 20.29 20.33 8,728,492 +0.63(+3.20%)
Oct 30, 2018 19.58 19.89 18.89 19.70 5,597,190 +0.48(+2.50%)
Oct 29, 2018 20.20 20.20 18.86 19.22 4,149,035 -0.62(-3.13%)
Oct 26, 2018 19.61 19.98 19.27 19.84 2,636,300 -0.11(-0.55%)
Oct 25, 2018 19.97 20.12 19.70 19.95 3,066,386 +0.08(+0.40%)
Oct 24, 2018 20.67 20.78 19.84 19.87 3,808,277 -0.78(-3.78%)
Oct 23, 2018 21.03 21.19 20.38 20.65 6,521,093 -0.80(-3.73%)
Oct 22, 2018 21.89 21.89 21.03 21.45 4,509,979 -0.43(-1.97%)
Oct 19, 2018 22.05 22.14 21.42 21.88 4,092,800 -0.15(-0.68%)
Oct 18, 2018 22.42 22.70 22.00 22.03 3,290,411 -0.49(-2.18%)
Oct 17, 2018 22.23 22.58 21.98 22.52 3,538,424 +0.33(+1.49%)
Oct 16, 2018 21.66 22.22 21.58 22.19 3,442,253 +0.71(+3.31%)
Oct 15, 2018 21.66 21.86 21.46 21.48 3,493,592 -0.13(-0.60%)
Oct 12, 2018 21.65 21.68 21.16 21.61 3,662,000 +0.44(+2.08%)
Oct 11, 2018 21.60 21.88 21.10 21.17 4,482,740 -0.58(-2.67%)
Oct 10, 2018 22.77 22.83 21.71 21.75 3,882,595 -1.09(-4.77%)
Oct 09, 2018 23.40 23.45 22.58 22.84 4,624,585 -0.56(-2.39%)
Oct 08, 2018 22.35 23.60 22.35 23.40 6,889,561 +1.56(+7.14%)
Oct 05, 2018 22.16 22.43 21.77 21.84 4,012,900 -0.37(-1.67%)
Oct 04, 2018 22.27 22.41 22.05 22.21 1,641,371 -0.07(-0.31%)
Oct 03, 2018 22.22 22.40 22.04 22.28 1,533,673 +0.09(+0.41%)
Oct 02, 2018 22.20 22.23 21.98 22.19 1,582,941 +0.05(+0.23%)
Oct 01, 2018 22.10 22.21 21.86 22.14 3,185,184 +0.13(+0.59%)
Sep 28, 2018 21.87 22.25 21.75 22.01 2,339,900 +0.09(+0.41%)
Sep 27, 2018 21.56 22.00 21.51 21.92 2,171,016 +0.38(+1.76%)
Sep 26, 2018 22.10 22.17 21.44 21.54 2,635,103 -0.54(-2.45%)
Sep 25, 2018 21.75 22.23 21.67 22.08 3,441,995 +0.46(+2.13%)
Sep 24, 2018 22.72 22.72 21.53 21.62 4,325,214 -1.26(-5.51%)
Sep 21, 2018 22.64 23.09 22.61 22.88 6,140,700 +0.28(+1.24%)
Sep 20, 2018 22.92 22.99 22.52 22.60 2,482,672 -0.22(-0.96%)
Sep 19, 2018 23.00 23.13 22.77 22.82 2,325,826 -0.17(-0.74%)
Sep 18, 2018 22.84 23.00 22.46 22.99 2,531,475 +0.27(+1.19%)
Sep 17, 2018 22.30 22.85 22.19 22.72 3,814,262 +0.03(+0.13%)
Sep 14, 2018 22.48 22.77 22.48 22.69 2,516,200 +0.19(+0.84%)
Sep 13, 2018 22.75 22.96 22.49 22.50 3,814,329 -0.19(-0.84%)
Sep 12, 2018 22.27 22.75 22.26 22.69 2,102,993 +0.47(+2.12%)
Sep 11, 2018 21.98 22.36 21.82 22.22 2,424,005 +0.23(+1.05%)
Sep 10, 2018 21.99 22.20 21.94 21.99 2,223,519 +0.07(+0.32%)
Sep 07, 2018 21.83 22.10 21.74 21.92 1,811,800 +0.00(+0.00%)
Sep 06, 2018 22.12 22.41 21.86 21.92 1,772,855 -0.24(-1.08%)
Sep 05, 2018 22.10 22.20 21.95 22.16 1,770,902 +0.07(+0.32%)
Sep 04, 2018 22.16 22.20 21.96 22.09 2,530,488 -0.29(-1.30%)
Aug 31, 2018 22.38 22.38 22.38 0 +0.31(+1.40%)
Aug 30, 2018 22.07 22.46 21.90 22.07 3,492,012 -0.10(-0.45%)
Aug 29, 2018 21.95 22.25 21.82 22.17 2,735,189 +0.27(+1.23%)
Aug 28, 2018 22.20 22.21 21.59 21.90 2,150,042 -0.16(-0.73%)
Aug 27, 2018 22.04 22.34 21.99 22.06 4,022,184 -0.17(-0.76%)
Aug 24, 2018 21.30 22.36 21.25 22.23 7,383,200 +1.00(+4.71%)
Aug 23, 2018 21.43 21.43 21.04 21.23 2,117,283 -0.20(-0.93%)
Aug 22, 2018 21.58 21.64 21.41 21.43 2,232,303 -0.13(-0.60%)
Aug 21, 2018 21.16 21.60 21.16 21.56 2,260,764 +0.36(+1.70%)
Aug 20, 2018 20.99 21.26 20.95 21.20 1,962,170 +0.32(+1.53%)
Aug 17, 2018 20.67 20.97 20.63 20.88 1,562,700 +0.18(+0.87%)
Aug 16, 2018 20.55 20.82 20.51 20.70 1,663,350 +0.36(+1.77%)
Aug 15, 2018 20.56 20.56 20.09 20.34 3,149,776 -0.35(-1.69%)
Aug 14, 2018 20.50 20.77 20.44 20.69 1,818,621 +0.28(+1.37%)
Aug 13, 2018 20.79 20.86 20.34 20.41 2,331,069 -0.40(-1.92%)
Aug 10, 2018 20.61 20.89 20.48 20.81 2,100,400 +0.04(+0.19%)
Aug 09, 2018 20.78 21.20 20.76 20.77 2,069,837 -0.14(-0.67%)
Aug 08, 2018 21.00 21.01 20.79 20.91 2,299,941 -0.04(-0.19%)
Aug 07, 2018 21.17 21.25 20.92 20.95 2,450,869 -0.23(-1.09%)
Aug 06, 2018 21.16 21.34 21.08 21.18 1,779,047 -0.05(-0.24%)
Aug 03, 2018 21.02 21.28 20.95 21.23 1,915,200 +0.16(+0.76%)
Aug 02, 2018 21.21 21.32 20.96 21.07 3,698,205 -0.34(-1.59%)
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.