Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.85 28.80 27.85 28.80 749,800 +0.95(+3.41%)
Sep 27, 2018 27.25 28.05 26.85 27.85 603,611 +0.60(+2.20%)
Sep 26, 2018 27.10 27.98 26.46 27.25 593,147 +0.05(+0.18%)
Sep 25, 2018 27.80 27.80 26.82 27.20 497,263 -0.15(-0.55%)
Sep 24, 2018 27.50 27.95 26.95 27.35 680,787 +0.05(+0.18%)
Sep 21, 2018 26.00 27.30 26.00 27.30 1,610,000 +1.15(+4.40%)
Sep 20, 2018 26.85 26.95 25.75 26.15 776,994 -0.60(-2.24%)
Sep 19, 2018 27.50 27.70 26.52 26.75 581,773 -0.85(-3.08%)
Sep 18, 2018 27.30 28.15 27.05 27.60 598,895 +0.35(+1.28%)
Sep 17, 2018 27.35 27.85 27.05 27.25 511,508 +0.05(+0.18%)
Sep 14, 2018 27.84 27.90 27.05 27.20 518,500 -0.55(-1.98%)
Sep 13, 2018 27.95 28.15 27.35 27.75 3,606,684 -0.05(-0.18%)
Sep 12, 2018 27.20 27.88 27.05 27.80 1,326,188 +0.70(+2.58%)
Sep 11, 2018 26.60 27.40 26.10 27.10 695,801 +0.35(+1.31%)
Sep 10, 2018 26.20 26.75 25.85 26.75 861,123 +0.55(+2.10%)
Sep 07, 2018 26.10 26.50 25.85 26.20 597,000 +0.15(+0.58%)
Sep 06, 2018 27.50 27.89 26.00 26.05 801,111 -1.45(-5.27%)
Sep 05, 2018 27.00 27.95 26.70 27.50 1,292,237 +0.65(+2.42%)
Sep 04, 2018 27.05 27.35 26.45 26.85 1,346,903 -0.10(-0.37%)
Aug 31, 2018 26.95 26.95 26.95 0 +0.60(+2.28%)
Aug 30, 2018 25.90 26.73 25.45 26.35 705,230 +0.15(+0.57%)
Aug 29, 2018 25.90 26.25 25.60 26.20 596,235 +0.45(+1.75%)
Aug 28, 2018 26.35 26.75 25.20 25.75 846,243 -0.70(-2.65%)
Aug 27, 2018 26.90 26.95 26.10 26.45 653,158 +0.05(+0.19%)
Aug 24, 2018 26.65 26.82 26.30 26.40 867,600 -0.25(-0.94%)
Aug 23, 2018 26.00 26.70 25.50 26.65 823,070 +0.65(+2.50%)
Aug 22, 2018 25.15 26.20 25.15 26.00 1,063,481 +0.95(+3.79%)
Aug 21, 2018 24.35 25.10 23.90 25.05 861,632 +0.80(+3.30%)
Aug 20, 2018 23.40 24.55 23.40 24.25 1,103,761 +1.15(+4.98%)
Aug 17, 2018 22.35 23.24 21.77 23.10 737,700 +0.70(+3.13%)
Aug 16, 2018 21.90 22.95 21.90 22.40 816,656 +0.65(+2.99%)
Aug 15, 2018 21.70 22.18 21.10 21.75 727,577 +0.12(+0.58%)
Aug 14, 2018 21.45 21.65 21.20 21.62 407,339 +0.27(+1.29%)
Aug 13, 2018 21.15 21.70 20.95 21.35 670,889 +0.30(+1.43%)
Aug 10, 2018 20.05 21.40 20.05 21.05 1,133,700 +0.80(+3.95%)
Aug 09, 2018 20.55 20.90 20.00 20.25 1,302,126 -0.10(-0.49%)
Aug 08, 2018 20.45 20.73 20.20 20.35 1,101,252 -0.05(-0.25%)
Aug 07, 2018 18.95 21.50 18.75 20.40 2,435,718 +2.55(+14.29%)
Aug 06, 2018 17.70 17.95 17.45 17.85 531,704 +0.25(+1.42%)
Aug 03, 2018 17.80 17.82 17.35 17.60 528,400 -0.15(-0.85%)
Aug 02, 2018 17.35 17.75 17.20 17.75 654,147 +0.25(+1.43%)
Aug 01, 2018 17.10 17.55 17.00 17.50 571,034 +0.45(+2.64%)
Jul 31, 2018 16.80 17.10 16.70 17.05 479,810 +0.20(+1.19%)
Jul 30, 2018 16.50 17.10 16.50 16.85 477,116 +0.30(+1.81%)
Jul 27, 2018 16.55 16.65 16.40 16.55 443,700 +0.10(+0.61%)
Jul 26, 2018 16.55 16.68 16.25 16.45 600,462 -0.10(-0.60%)
Jul 25, 2018 16.50 16.62 16.30 16.55 508,824 +0.00(+0.00%)
Jul 24, 2018 16.40 16.65 16.25 16.55 362,816 +0.30(+1.85%)
Jul 23, 2018 16.60 16.65 16.05 16.25 306,209 -0.45(-2.69%)
Jul 20, 2018 17.05 17.05 16.50 16.70 349,720 -0.35(-2.05%)
Jul 19, 2018 17.44 16.90 17.05 385,781 -0.10(-0.58%)
Jul 18, 2018 16.80 17.20 16.75 17.15 591,236 +0.35(+2.08%)
Jul 17, 2018 16.80 17.00 16.70 16.80 387,328 -0.10(-0.59%)
Jul 16, 2018 17.25 17.30 16.75 16.90 339,633 -0.40(-2.31%)
Jul 13, 2018 17.40 17.70 17.25 17.30 429,117 +0.00(+0.00%)
Jul 12, 2018 17.30 17.45 17.07 17.30 406,323 +0.00(+0.00%)
Jul 11, 2018 17.30 17.55 17.05 17.30 324,399 +0.00(+0.00%)
Jul 10, 2018 17.30 17.60 17.25 17.30 407,031 +0.15(+0.87%)
Jul 09, 2018 17.05 17.35 17.05 17.15 374,052 -0.05(-0.29%)
Jul 06, 2018 17.25 17.35 17.05 17.20 240,483 -0.10(-0.58%)
Jul 05, 2018 17.40 17.40 17.05 17.30 672,345 +0.05(+0.29%)
Jul 03, 2018 17.25 17.25 17.25 0 -0.25(-1.43%)
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.