Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.97 25.11 22.07 22.75 11,439 -2.66(-10.47%)
Jul 30, 2018 26.21 26.21 25.13 25.41 5,229 -0.58(-2.23%)
Jul 27, 2018 26.37 26.37 25.50 25.99 5,600 +0.01(+0.05%)
Jul 26, 2018 26.60 26.60 25.20 25.98 10,554 -0.08(-0.32%)
Jul 25, 2018 25.48 26.56 24.74 26.06 10,849 +1.46(+5.93%)
Jul 24, 2018 26.00 26.70 24.40 24.60 7,813 +0.40(+1.65%)
Jul 23, 2018 22.68 24.20 21.78 24.20 8,983 +2.00(+9.03%)
Jul 20, 2018 22.15 22.20 21.71 22.20 620 +0.05(+0.25%)
Jul 19, 2018 22.10 22.50 21.59 22.14 2,043 +0.28(+1.29%)
Jul 18, 2018 21.58 22.10 21.28 21.86 4,165 +0.90(+4.28%)
Jul 17, 2018 21.44 22.40 20.96 20.96 8,696 -0.49(-2.28%)
Jul 16, 2018 22.40 22.89 21.36 21.45 10,001 -0.24(-1.13%)
Jul 13, 2018 21.94 22.85 21.49 21.69 8,997 +0.24(+1.12%)
Jul 12, 2018 21.13 21.90 20.91 21.45 18,491 +0.64(+3.08%)
Jul 11, 2018 19.33 21.45 19.09 20.81 17,240 +1.46(+7.56%)
Jul 10, 2018 19.91 19.91 18.99 19.35 14,819 -0.45(-2.27%)
Jul 09, 2018 19.00 20.89 18.93 19.80 36,552 +0.80(+4.21%)
Jul 06, 2018 17.60 19.00 17.60 19.00 14,863 +1.50(+8.57%)
Jul 05, 2018 16.86 17.66 16.86 17.50 21,985 +1.44(+8.97%)
Jul 03, 2018 16.06 16.06 16.06 0 +0.68(+4.42%)
Jul 02, 2018 14.21 15.64 14.12 15.38 16,618 +1.13(+7.93%)
Jun 29, 2018 14.25 13.50 14.25 14,984 +0.03(+0.21%)
Jun 28, 2018 15.51 15.51 13.56 14.22 26,470 -1.29(-8.32%)
Jun 27, 2018 16.50 16.50 14.80 15.51 12,263 -0.54(-3.36%)
Jun 26, 2018 20.32 20.32 14.46 16.05 90,387 -4.49(-21.86%)
Jun 25, 2018 16.05 22.00 16.05 20.54 112,079 -10.07(-32.90%)
Jun 22, 2018 29.00 30.98 28.80 30.61 37,834 +1.89(+6.58%)
Jun 21, 2018 30.13 30.14 28.50 28.72 11,953 -1.14(-3.82%)
Jun 20, 2018 30.00 30.23 29.73 29.86 6,087 +0.16(+0.54%)
Jun 19, 2018 30.54 30.89 28.95 29.70 15,209 -0.70(-2.30%)
Jun 18, 2018 29.85 30.50 29.63 30.40 12,539 +0.60(+2.00%)
Jun 15, 2018 30.50 29.80 29.80 12,601 -0.19(-0.62%)
Jun 14, 2018 29.99 30.94 29.99 29.99 9,629 -0.21(-0.70%)
Jun 13, 2018 30.50 31.82 30.20 30.20 7,564 -0.31(-1.02%)
Jun 12, 2018 31.05 31.60 30.51 30.51 8,764 -0.54(-1.74%)
Jun 11, 2018 33.04 33.04 30.45 31.05 20,218 -1.66(-5.07%)
Jun 08, 2018 33.00 33.73 32.57 32.71 5,476 -0.29(-0.89%)
Jun 07, 2018 33.00 33.29 32.08 33.00 5,221 -0.03(-0.09%)
Jun 06, 2018 34.03 33.03 7,918 +1.15(+3.61%)
Jun 05, 2018 35.70 36.16 29.81 31.88 35,146 -4.22(-11.69%)
Jun 04, 2018 36.70 36.70 35.15 36.10 38,573 +1.32(+3.80%)
Jun 01, 2018 32.43 34.78 31.52 34.78 17,784 +3.52(+11.25%)
May 31, 2018 34.90 34.90 31.10 31.26 25,768 +0.32(+1.04%)
May 30, 2018 37.74 38.60 30.70 30.94 48,129 -6.76(-17.93%)
May 29, 2018 30.30 38.86 28.85 37.70 106,790 +9.11(+31.84%)
May 25, 2018 28.59 28.59 28.59 0 +3.58(+14.33%)
May 24, 2018 25.93 25.93 24.10 25.01 3,236 -0.45(-1.76%)
May 23, 2018 26.46 26.46 25.46 25.46 707 -0.59(-2.26%)
May 22, 2018 27.25 27.25 26.02 26.05 2,518 -0.27(-1.04%)
May 21, 2018 26.98 27.20 26.25 26.32 2,113 +0.22(+0.84%)
May 18, 2018 26.31 26.52 26.00 26.10 1,263 -0.12(-0.46%)
May 17, 2018 26.71 26.98 26.21 26.22 2,163 -0.37(-1.40%)
May 16, 2018 26.35 26.59 26.35 26.59 790 -0.39(-1.44%)
May 15, 2018 26.10 26.99 25.90 26.98 6,205 +0.32(+1.20%)
May 14, 2018 26.03 26.66 25.44 26.66 6,911 +0.45(+1.72%)
May 11, 2018 26.50 26.50 26.21 26.21 1,236 -0.28(-1.06%)
May 10, 2018 26.00 26.49 25.32 26.49 1,950 +0.48(+1.84%)
May 09, 2018 26.61 26.61 25.65 26.01 14,741 -0.45(-1.69%)
May 08, 2018 26.12 26.74 26.12 26.46 4,592 +0.46(+1.77%)
May 07, 2018 25.55 26.00 25.55 26.00 1,085 +0.25(+0.97%)
May 04, 2018 26.77 26.80 25.75 25.75 1,895 -0.45(-1.72%)
May 03, 2018 26.20 26.20 26.20 26.20 373 +0.00(+0.00%)
May 02, 2018 26.19 26.20 26.19 26.20 724 -0.26(-0.97%)
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.