Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.51 22.94 22.46 22.80 6,492 +0.44(+1.95%)
Oct 30, 2018 22.45 22.54 22.21 22.36 13,245 +0.07(+0.34%)
Oct 29, 2018 22.29 22.65 22.14 22.29 14,280 -1.20(-5.09%)
Oct 26, 2018 23.73 23.85 23.25 23.48 9,500 -0.29(-1.20%)
Oct 25, 2018 23.65 24.02 23.65 23.77 6,865 -0.07(-0.29%)
Oct 24, 2018 23.91 24.10 23.70 23.84 5,514 -0.27(-1.10%)
Oct 23, 2018 24.01 24.25 23.84 24.11 27,268 -0.41(-1.65%)
Oct 22, 2018 24.65 24.65 24.24 24.51 5,451 +0.31(+1.26%)
Oct 19, 2018 24.19 24.35 24.02 24.20 12,500 +0.02(+0.08%)
Oct 18, 2018 24.31 24.38 24.01 24.18 12,060 -0.32(-1.31%)
Oct 17, 2018 24.51 24.59 24.36 24.50 26,787 -0.09(-0.37%)
Oct 16, 2018 24.50 24.70 24.43 24.59 20,760 -0.02(-0.08%)
Oct 15, 2018 24.51 24.69 24.51 24.61 3,275 +0.02(+0.10%)
Oct 12, 2018 24.35 24.61 24.31 24.59 15,600 +0.23(+0.96%)
Oct 11, 2018 24.57 24.60 24.23 24.36 11,692 -0.34(-1.40%)
Oct 10, 2018 24.69 24.91 24.60 24.70 3,711 -0.25(-0.98%)
Oct 09, 2018 24.78 25.02 24.76 24.95 12,285 -0.04(-0.14%)
Oct 08, 2018 24.80 24.98 24.71 24.98 2,090 +0.04(+0.16%)
Oct 05, 2018 24.88 25.05 24.85 24.94 7,100 +0.03(+0.12%)
Oct 04, 2018 24.85 25.03 24.78 24.91 3,188 -0.41(-1.62%)
Oct 03, 2018 25.40 25.42 25.22 25.32 5,668 +0.45(+1.81%)
Oct 02, 2018 24.86 24.99 24.78 24.87 6,204 -0.18(-0.72%)
Oct 01, 2018 25.15 25.15 24.96 25.05 4,704 -0.12(-0.50%)
Sep 28, 2018 25.24 25.26 25.18 25.18 1,800 -0.95(-3.64%)
Sep 27, 2018 26.21 26.27 26.07 26.12 10,006 -0.02(-0.10%)
Sep 26, 2018 26.11 26.19 25.99 26.15 6,209 +0.04(+0.13%)
Sep 25, 2018 26.31 26.31 26.11 26.11 3,631 -0.14(-0.51%)
Sep 24, 2018 26.41 26.42 26.15 26.25 4,110 -0.43(-1.59%)
Sep 21, 2018 26.56 26.85 26.56 26.68 10,500 +0.45(+1.70%)
Sep 20, 2018 26.16 26.30 26.09 26.23 4,662 +0.21(+0.81%)
Sep 19, 2018 26.03 26.12 25.92 26.02 49,028 -0.26(-0.99%)
Sep 18, 2018 26.44 26.44 26.14 26.28 3,424 -0.19(-0.72%)
Sep 17, 2018 26.50 26.59 26.35 26.47 5,329 +0.17(+0.67%)
Sep 14, 2018 26.31 26.44 26.29 26.30 2,500 -0.17(-0.64%)
Sep 13, 2018 26.47 26.59 26.29 26.46 3,904 -0.11(-0.42%)
Sep 12, 2018 26.16 26.78 26.16 26.58 4,341 +0.46(+1.77%)
Sep 11, 2018 25.94 26.15 25.87 26.11 10,453 +0.02(+0.10%)
Sep 10, 2018 26.24 26.28 26.01 26.09 4,918 +0.14(+0.52%)
Sep 07, 2018 25.91 26.06 25.81 25.95 16,200 +0.07(+0.29%)
Sep 06, 2018 25.91 25.91 25.69 25.88 23,771 -0.31(-1.18%)
Sep 05, 2018 26.18 26.19 26.16 26.19 3,651 +0.21(+0.79%)
Sep 04, 2018 26.08 26.08 25.89 25.98 1,487 -0.09(-0.36%)
Aug 31, 2018 26.08 26.08 26.08 0 -0.12(-0.46%)
Aug 30, 2018 26.10 26.31 26.09 26.20 4,914 +0.10(+0.38%)
Aug 29, 2018 26.00 26.10 25.96 26.10 2,816 +0.00(+0.00%)
Aug 28, 2018 25.99 26.10 25.99 26.10 3,369 -0.25(-0.97%)
Aug 27, 2018 26.25 26.44 26.25 26.36 2,542 +0.23(+0.86%)
Aug 24, 2018 26.15 26.36 26.12 26.13 3,200 -0.14(-0.53%)
Aug 23, 2018 26.15 26.27 26.04 26.27 5,596 +0.00(+0.00%)
Aug 22, 2018 26.22 26.27 26.22 26.27 2,923 +0.07(+0.27%)
Aug 21, 2018 26.11 26.20 25.95 26.20 4,050 +0.38(+1.47%)
Aug 20, 2018 25.83 25.83 25.82 25.82 2,926 -0.03(-0.12%)
Aug 17, 2018 25.50 25.85 25.50 25.85 3,000 +0.31(+1.21%)
Aug 16, 2018 25.49 25.54 25.32 25.54 5,474 +0.70(+2.80%)
Aug 15, 2018 24.83 24.93 24.83 24.84 4,889 +0.04(+0.14%)
Aug 14, 2018 24.79 24.90 24.73 24.81 10,643 -0.05(-0.20%)
Aug 13, 2018 24.91 25.03 24.69 24.86 12,299 -0.04(-0.16%)
Aug 10, 2018 24.91 24.95 24.73 24.90 3,100 -0.48(-1.89%)
Aug 09, 2018 25.49 25.53 25.32 25.38 3,586 -0.39(-1.51%)
Aug 08, 2018 25.62 25.81 25.62 25.77 4,231 -0.23(-0.89%)
Aug 07, 2018 26.02 26.07 25.89 26.00 5,243 +0.17(+0.65%)
Aug 06, 2018 25.89 25.94 25.74 25.84 2,599 -0.14(-0.56%)
Aug 03, 2018 25.96 26.03 25.84 25.98 3,000 +0.25(+0.97%)
Aug 02, 2018 25.64 25.77 25.64 25.73 5,992 -0.04(-0.17%)
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.