Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.15 24.35 23.95 24.05 290,292 +0.00(+0.00%)
Jul 30, 2018 23.25 24.30 23.15 24.05 411,658 +0.90(+3.89%)
Jul 27, 2018 24.40 24.45 23.05 23.15 480,800 -1.15(-4.73%)
Jul 26, 2018 24.55 25.25 24.00 24.30 368,580 +0.00(+0.00%)
Jul 25, 2018 23.65 24.30 23.65 24.30 263,583 +0.70(+2.97%)
Jul 24, 2018 24.55 24.77 23.38 23.60 397,074 -0.75(-3.08%)
Jul 23, 2018 24.30 24.60 24.05 24.35 314,916 +0.15(+0.62%)
Jul 20, 2018 24.70 24.95 24.05 24.20 382,878 -0.55(-2.22%)
Jul 19, 2018 24.10 24.80 24.00 24.75 268,834 +0.65(+2.70%)
Jul 18, 2018 23.60 24.15 23.55 24.10 222,285 +0.50(+2.12%)
Jul 17, 2018 23.10 23.65 23.05 23.60 279,658 +0.50(+2.16%)
Jul 16, 2018 23.30 23.45 22.75 23.10 315,865 -0.10(-0.43%)
Jul 13, 2018 23.40 23.60 23.15 23.20 598,407 -0.20(-0.85%)
Jul 12, 2018 25.00 25.10 22.80 23.40 747,252 -2.20(-8.59%)
Jul 11, 2018 26.00 26.10 25.45 25.60 332,800 -0.45(-1.73%)
Jul 10, 2018 26.30 26.60 25.95 26.05 370,895 -0.25(-0.95%)
Jul 09, 2018 26.70 26.85 26.20 26.30 346,678 -0.25(-0.94%)
Jul 06, 2018 25.95 26.60 25.80 26.55 298,906 +0.70(+2.71%)
Jul 05, 2018 26.10 26.10 25.05 25.85 439,050 -0.05(-0.19%)
Jul 03, 2018 25.90 25.90 25.90 0 -0.05(-0.19%)
Jul 02, 2018 26.85 27.05 25.75 25.95 529,834 -0.95(-3.53%)
Jun 29, 2018 27.60 27.65 26.75 26.90 458,903 -0.40(-1.47%)
Jun 28, 2018 27.30 27.80 27.15 27.30 291,594 +0.05(+0.18%)
Jun 27, 2018 27.90 28.25 27.20 27.25 256,662 -0.55(-1.98%)
Jun 26, 2018 27.85 27.90 27.57 27.80 302,441 +0.10(+0.36%)
Jun 25, 2018 28.10 28.20 27.50 27.70 322,632 -0.40(-1.42%)
Jun 22, 2018 28.50 28.73 27.75 28.10 549,068 -0.20(-0.71%)
Jun 21, 2018 27.60 28.50 27.50 28.30 484,266 +0.70(+2.54%)
Jun 20, 2018 27.45 27.70 26.95 27.60 299,849 +0.40(+1.47%)
Jun 19, 2018 26.70 27.25 26.50 27.20 402,981 +0.30(+1.12%)
Jun 18, 2018 26.15 26.90 26.15 26.90 378,297 +0.70(+2.67%)
Jun 15, 2018 26.55 25.95 26.20 824,348 -0.35(-1.32%)
Jun 14, 2018 27.70 27.75 26.40 26.55 560,197 -1.15(-4.15%)
Jun 13, 2018 28.45 28.45 27.65 27.70 399,552 -0.70(-2.46%)
Jun 12, 2018 28.35 28.80 27.75 28.40 846,238 +0.35(+1.25%)
Jun 11, 2018 28.10 28.40 27.85 28.05 333,781 +0.00(+0.00%)
Jun 08, 2018 27.50 28.05 27.40 28.05 365,484 +0.55(+2.00%)
Jun 07, 2018 27.60 27.95 27.25 27.50 445,022 +0.30(+1.10%)
Jun 06, 2018 27.35 27.20 510,296 +0.20(+0.74%)
Jun 05, 2018 25.85 27.20 25.60 27.00 556,217 +1.20(+4.65%)
Jun 04, 2018 25.15 25.90 25.10 25.80 400,927 +0.80(+3.20%)
Jun 01, 2018 25.25 25.35 24.80 25.00 336,169 -0.25(-0.99%)
May 31, 2018 25.75 25.85 24.85 25.25 512,859 -0.40(-1.56%)
May 30, 2018 25.55 25.75 25.25 25.65 478,723 -0.05(-0.19%)
May 29, 2018 25.10 25.75 25.05 25.70 493,651 +0.45(+1.78%)
May 25, 2018 25.25 25.25 25.25 0 -0.50(-1.94%)
May 24, 2018 24.90 26.08 24.90 25.75 796,638 +0.65(+2.59%)
May 23, 2018 25.00 25.40 24.85 25.10 397,760 +0.05(+0.20%)
May 22, 2018 25.90 26.25 24.95 25.05 373,727 -0.75(-2.91%)
May 21, 2018 25.65 26.00 25.55 25.80 315,635 +0.20(+0.78%)
May 18, 2018 25.80 25.90 25.35 25.60 325,384 -0.20(-0.78%)
May 17, 2018 25.70 25.90 25.45 25.80 390,308 +0.05(+0.19%)
May 16, 2018 25.25 26.21 25.25 25.75 605,261 +0.75(+3.00%)
May 15, 2018 24.20 25.05 24.10 25.00 460,792 +0.80(+3.31%)
May 14, 2018 24.25 24.50 24.00 24.20 312,009 +0.10(+0.41%)
May 11, 2018 23.45 24.35 23.35 24.10 287,314 +0.75(+3.21%)
May 10, 2018 23.05 23.60 23.05 23.35 321,529 +0.20(+0.86%)
May 09, 2018 23.15 23.30 22.55 23.15 303,380 +0.10(+0.43%)
May 08, 2018 22.15 23.15 22.10 23.05 497,677 +0.80(+3.60%)
May 07, 2018 22.40 22.45 22.05 22.25 272,390 -0.15(-0.67%)
May 04, 2018 22.60 22.65 22.15 22.40 207,351 -0.20(-0.88%)
May 03, 2018 22.90 23.00 22.55 22.60 243,777 -0.30(-1.31%)
May 02, 2018 22.60 23.20 22.25 22.90 273,120 +0.20(+0.88%)
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.