Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.10 26.10 26.10 0 -0.73(-2.71%)
Aug 30, 2018 26.77 27.12 26.61 26.83 729,004 +0.03(+0.10%)
Aug 29, 2018 26.29 26.91 26.15 26.80 988,115 +0.53(+2.02%)
Aug 28, 2018 26.44 26.60 25.85 26.27 633,211 -0.21(-0.81%)
Aug 27, 2018 26.21 26.58 26.21 26.48 456,066 +0.43(+1.64%)
Aug 24, 2018 25.56 26.10 25.56 26.06 524,565 +0.53(+2.08%)
Aug 23, 2018 25.18 25.60 25.02 25.53 453,237 +0.22(+0.88%)
Aug 22, 2018 25.03 25.56 24.98 25.30 528,832 +0.22(+0.89%)
Aug 21, 2018 24.50 25.20 24.50 25.08 480,166 +0.74(+3.02%)
Aug 20, 2018 24.02 24.38 23.98 24.34 426,173 +0.32(+1.32%)
Aug 17, 2018 24.00 24.19 23.76 24.03 503,732 -0.02(-0.08%)
Aug 16, 2018 23.86 24.21 23.86 24.04 391,442 +0.28(+1.18%)
Aug 15, 2018 24.31 24.46 23.43 23.77 606,018 -0.67(-2.74%)
Aug 14, 2018 24.50 24.70 24.31 24.44 509,543 +0.11(+0.46%)
Aug 13, 2018 24.61 24.77 24.29 24.32 532,173 -0.33(-1.32%)
Aug 10, 2018 24.40 24.76 24.22 24.65 699,813 +0.08(+0.34%)
Aug 09, 2018 25.00 25.20 24.51 24.57 490,502 -0.45(-1.79%)
Aug 08, 2018 25.23 25.27 24.80 25.01 538,507 -0.34(-1.36%)
Aug 07, 2018 25.86 26.16 25.30 25.36 596,353 -0.44(-1.70%)
Aug 06, 2018 25.63 25.80 25.33 25.80 839,344 +0.20(+0.76%)
Aug 03, 2018 26.24 26.52 25.53 25.60 958,713 -0.72(-2.72%)
Aug 02, 2018 25.92 26.44 25.68 26.32 768,069 +0.19(+0.71%)
Aug 01, 2018 25.88 26.54 25.74 26.13 1,372,382 +0.21(+0.83%)
Jul 31, 2018 25.43 26.67 25.32 25.92 1,682,697 +0.36(+1.42%)
Jul 30, 2018 25.28 25.84 24.81 25.55 1,510,884 +0.36(+1.44%)
Jul 27, 2018 21.88 26.12 21.74 25.19 4,613,702 +4.37(+20.98%)
Jul 26, 2018 20.41 20.96 20.31 20.82 1,296,905 +0.43(+2.10%)
Jul 25, 2018 20.24 20.41 20.07 20.39 852,897 +0.23(+1.15%)
Jul 24, 2018 20.12 20.35 19.93 20.16 1,323,316 +0.20(+0.98%)
Jul 23, 2018 20.08 20.11 19.84 19.97 472,904 -0.06(-0.28%)
Jul 20, 2018 20.06 20.14 19.77 20.02 694,459 -0.07(-0.37%)
Jul 19, 2018 19.71 20.28 19.71 20.10 1,293,462 +0.38(+1.94%)
Jul 18, 2018 19.40 19.81 19.23 19.71 710,442 +0.32(+1.63%)
Jul 17, 2018 19.44 19.50 19.27 19.40 624,115 -0.04(-0.19%)
Jul 16, 2018 19.83 19.92 19.35 19.44 699,499 -0.51(-2.57%)
Jul 13, 2018 19.93 20.20 19.83 19.95 554,900 +0.08(+0.42%)
Jul 12, 2018 19.87 19.95 19.49 19.86 674,940 +0.07(+0.38%)
Jul 11, 2018 19.75 19.98 19.57 19.79 1,052,654 -0.13(-0.65%)
Jul 10, 2018 19.93 20.10 19.77 19.92 945,285 +0.08(+0.42%)
Jul 09, 2018 19.17 19.84 19.09 19.84 984,381 +0.75(+3.90%)
Jul 06, 2018 18.71 19.20 18.71 19.09 781,655 +0.33(+1.74%)
Jul 05, 2018 18.87 19.14 18.61 18.76 1,015,746 +0.05(+0.25%)
Jul 03, 2018 18.72 18.72 18.72 0 -0.11(-0.59%)
Jul 02, 2018 18.80 18.84 18.42 18.83 961,579 -0.18(-0.93%)
Jun 29, 2018 18.80 19.23 18.79 19.01 1,050,181 +0.21(+1.14%)
Jun 28, 2018 19.05 19.09 18.46 18.79 1,809,705 -0.27(-1.42%)
Jun 27, 2018 19.65 19.70 19.03 19.06 1,307,334 -0.57(-2.89%)
Jun 26, 2018 19.86 19.93 19.31 19.63 1,768,910 -0.33(-1.63%)
Jun 25, 2018 21.06 21.06 19.80 19.96 1,115,694 -1.12(-5.30%)
Jun 22, 2018 21.24 21.47 20.69 21.07 7,559,476 +0.25(+1.21%)
Jun 21, 2018 21.30 21.37 20.71 20.82 1,913,579 -0.46(-2.14%)
Jun 20, 2018 21.45 21.60 21.15 21.28 1,083,279 -0.13(-0.61%)
Jun 19, 2018 21.45 21.72 21.07 21.41 1,345,965 -0.21(-0.99%)
Jun 18, 2018 21.20 21.74 21.20 21.62 727,983 +0.42(+1.98%)
Jun 15, 2018 21.42 20.81 21.20 2,613,520 +0.39(+1.88%)
Jun 14, 2018 20.75 20.93 20.52 20.81 636,603 +0.16(+0.77%)
Jun 13, 2018 20.86 20.93 20.48 20.66 701,323 -0.17(-0.80%)
Jun 12, 2018 20.58 20.98 20.44 20.82 779,105 +0.31(+1.50%)
Jun 11, 2018 20.29 20.72 20.26 20.52 997,035 +0.21(+1.06%)
Jun 08, 2018 20.39 20.54 19.83 20.30 1,559,413 -0.13(-0.64%)
Jun 07, 2018 20.37 20.50 20.16 20.43 688,549 +0.07(+0.37%)
Jun 06, 2018 20.36 763,042 +0.17(+0.83%)
Jun 05, 2018 20.12 20.48 19.73 20.19 994,369 +0.26(+1.30%)
Jun 04, 2018 19.88 20.20 19.86 19.93 869,647 +0.13(+0.66%)
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.