Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.40 29.90 25.90 27.50 66,740 +0.00(+0.00%)
Sep 27, 2018 27.80 28.00 27.10 27.50 10,764 -0.20(-0.72%)
Sep 26, 2018 28.50 29.20 27.10 27.70 14,684 -0.70(-2.46%)
Sep 25, 2018 30.00 30.60 28.30 28.40 18,144 -0.80(-2.74%)
Sep 24, 2018 30.20 30.50 28.70 29.20 19,836 -0.20(-0.68%)
Sep 21, 2018 32.90 32.90 29.30 29.40 28,810 -4.00(-11.98%)
Sep 20, 2018 31.70 34.50 31.54 33.40 15,300 +1.30(+4.05%)
Sep 19, 2018 29.50 33.30 29.50 32.10 28,369 +2.40(+8.08%)
Sep 18, 2018 30.50 30.65 29.10 29.70 5,849 -0.80(-2.62%)
Sep 17, 2018 30.40 31.00 29.40 30.50 5,237 +0.70(+2.35%)
Sep 14, 2018 31.20 32.50 29.20 29.80 14,500 -1.40(-4.49%)
Sep 13, 2018 32.90 33.00 30.10 31.20 6,495 -1.10(-3.41%)
Sep 12, 2018 32.30 33.20 32.00 32.30 6,737 -0.10(-0.31%)
Sep 11, 2018 32.50 33.30 32.00 32.40 5,666 -0.60(-1.82%)
Sep 10, 2018 33.00 33.50 32.20 33.00 5,118 -0.10(-0.30%)
Sep 07, 2018 32.50 33.50 32.20 33.10 6,370 +0.70(+2.16%)
Sep 06, 2018 32.90 33.90 32.10 32.40 5,452 -0.50(-1.52%)
Sep 05, 2018 34.40 35.00 32.20 32.90 13,926 -2.00(-5.73%)
Sep 04, 2018 36.20 36.20 34.10 34.90 9,881 -0.30(-0.85%)
Aug 31, 2018 35.20 35.20 35.20 0 -3.50(-9.04%)
Aug 30, 2018 34.80 38.80 33.50 38.70 50,626 +4.50(+13.16%)
Aug 29, 2018 32.80 35.20 32.80 34.20 26,178 +1.00(+3.01%)
Aug 28, 2018 33.40 33.53 32.78 33.20 9,340 +0.30(+0.91%)
Aug 27, 2018 32.00 34.10 32.00 32.90 20,188 +0.80(+2.49%)
Aug 24, 2018 34.90 35.00 32.00 32.10 46,850 -3.40(-9.58%)
Aug 23, 2018 29.70 36.00 29.70 35.50 50,795 +5.50(+18.33%)
Aug 22, 2018 31.00 31.80 29.20 30.00 11,020 -1.20(-3.85%)
Aug 21, 2018 30.80 33.00 30.80 31.20 10,436 +0.60(+1.96%)
Aug 20, 2018 34.00 34.00 29.10 30.60 9,981 -3.40(-10.00%)
Aug 17, 2018 32.10 38.00 28.60 34.00 27,360 +1.50(+4.62%)
Aug 16, 2018 31.70 33.12 31.40 32.50 4,828 +0.70(+2.20%)
Aug 15, 2018 33.50 35.00 30.69 31.80 16,025 -4.70(-12.88%)
Aug 14, 2018 40.20 40.20 35.00 36.50 21,493 -2.40(-6.17%)
Aug 13, 2018 40.00 42.00 38.01 38.90 11,353 -1.30(-3.23%)
Aug 10, 2018 39.70 42.40 39.70 40.20 9,610 -0.80(-1.95%)
Aug 09, 2018 39.20 42.40 39.20 41.00 15,768 +1.60(+4.06%)
Aug 08, 2018 43.20 44.70 37.00 39.40 17,836 -3.80(-8.80%)
Aug 07, 2018 45.00 45.00 42.50 43.20 11,961 -2.40(-5.26%)
Aug 06, 2018 47.00 47.50 45.60 45.60 9,409 -0.60(-1.30%)
Aug 03, 2018 48.50 50.00 46.00 46.20 6,960 -2.50(-5.13%)
Aug 02, 2018 52.00 52.00 48.00 48.70 19,440 -1.10(-2.21%)
Aug 01, 2018 47.90 51.50 47.90 49.80 13,710 +1.80(+3.75%)
Jul 31, 2018 52.60 52.60 47.50 48.00 18,568 +1.90(+4.12%)
Jul 30, 2018 49.00 51.70 45.70 46.10 18,422 -2.40(-4.95%)
Jul 27, 2018 50.00 54.00 47.90 48.50 23,320 +3.20(+7.06%)
Jul 09, 2018 45.30 45.30 45.30 0 -8.67(-16.06%)
Jul 06, 2018 55.50 55.50 51.00 53.97 2,860 +1.47(+2.80%)
Jul 05, 2018 63.33 42.30 52.50 14,386 -9.75(-15.66%)
Jul 03, 2018 62.25 62.25 62.25 0 -0.69(-1.10%)
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.