Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.64 18.75 18.56 18.64 474,978 +0.17(+0.92%)
Sep 27, 2018 18.63 18.76 18.47 18.47 401,682 +0.11(+0.58%)
Sep 26, 2018 18.33 18.52 18.32 18.36 408,504 +0.09(+0.49%)
Sep 25, 2018 18.39 18.41 18.24 18.27 445,324 +0.15(+0.84%)
Sep 24, 2018 18.31 18.34 18.11 18.12 624,771 +0.08(+0.44%)
Sep 21, 2018 18.14 18.18 18.03 18.04 377,040 -0.24(-1.32%)
Sep 20, 2018 18.17 18.29 18.04 18.28 508,908 +0.62(+3.53%)
Sep 19, 2018 17.75 17.78 17.58 17.66 404,513 -0.36(-1.98%)
Sep 18, 2018 18.12 18.15 18.01 18.01 258,882 -0.36(-1.94%)
Sep 17, 2018 18.41 18.45 18.31 18.37 354,268 -0.09(-0.48%)
Sep 14, 2018 18.64 18.68 18.43 18.46 284,942 -0.20(-1.10%)
Sep 13, 2018 18.76 18.86 18.64 18.66 269,010 -0.23(-1.23%)
Sep 12, 2018 19.01 19.04 18.85 18.89 278,694 -0.19(-0.98%)
Sep 11, 2018 19.13 19.18 19.04 19.08 438,583 -0.24(-1.24%)
Sep 10, 2018 19.33 19.36 19.21 19.32 218,080 +0.41(+2.17%)
Sep 07, 2018 19.17 19.20 18.89 18.91 453,863 -0.53(-2.75%)
Sep 06, 2018 19.64 19.69 19.42 19.45 195,639 -0.09(-0.46%)
Sep 05, 2018 19.63 19.67 19.49 19.53 132,542 -0.24(-1.22%)
Sep 04, 2018 19.69 19.80 19.61 19.77 120,908 -0.08(-0.40%)
Aug 31, 2018 19.85 19.85 19.85 0 -0.19(-0.93%)
Aug 30, 2018 20.02 20.11 19.99 20.04 113,566 -0.13(-0.66%)
Aug 29, 2018 20.10 20.22 20.10 20.18 103,166 +0.14(+0.71%)
Aug 28, 2018 20.14 20.16 20.01 20.03 135,635 -0.05(-0.27%)
Aug 27, 2018 19.93 20.09 19.93 20.09 122,890 +0.20(+0.98%)
Aug 24, 2018 19.79 19.95 19.78 19.89 280,000 +0.04(+0.18%)
Aug 23, 2018 19.80 19.86 19.75 19.85 324,192 +0.00(+0.00%)
Aug 22, 2018 19.84 19.90 19.79 19.85 195,540 +0.12(+0.63%)
Aug 21, 2018 19.68 19.73 19.60 19.73 302,085 +0.12(+0.64%)
Aug 20, 2018 19.63 19.67 19.58 19.61 141,415 +0.12(+0.64%)
Aug 17, 2018 19.36 19.51 19.34 19.48 156,566 +0.20(+1.02%)
Aug 16, 2018 19.28 19.41 19.27 19.29 161,773 +0.13(+0.70%)
Aug 15, 2018 19.12 19.18 18.98 19.15 136,059 -0.11(-0.55%)
Aug 14, 2018 19.29 19.29 19.20 19.26 179,078 -0.01(-0.05%)
Aug 13, 2018 19.28 19.35 19.20 19.27 273,157 +0.03(+0.14%)
Aug 10, 2018 19.30 19.35 19.18 19.24 219,125 -0.30(-1.55%)
Aug 09, 2018 19.64 19.65 19.53 19.54 103,895 +0.01(+0.05%)
Aug 08, 2018 19.56 19.61 19.52 19.53 97,830 +0.05(+0.27%)
Aug 07, 2018 19.56 19.61 19.45 19.48 121,007 -0.04(-0.23%)
Aug 06, 2018 19.46 19.56 19.44 19.53 112,255 +0.00(+0.00%)
Aug 03, 2018 19.52 19.60 19.47 19.53 149,715 +0.15(+0.78%)
Aug 02, 2018 19.33 19.43 19.30 19.37 133,594 -0.05(-0.28%)
Aug 01, 2018 19.42 19.46 19.35 19.43 201,922 +0.03(+0.14%)
Jul 31, 2018 19.46 19.49 19.39 19.40 193,338 -0.15(-0.77%)
Jul 30, 2018 19.67 19.67 19.51 19.55 144,669 -0.18(-0.90%)
Jul 27, 2018 19.87 19.87 19.69 19.73 188,254 -0.32(-1.59%)
Jul 26, 2018 20.19 20.21 20.01 20.05 169,877 +0.19(+0.93%)
Jul 25, 2018 19.76 19.91 19.59 19.86 155,566 +0.03(+0.13%)
Jul 24, 2018 19.90 19.93 19.76 19.83 197,235 -0.07(-0.36%)
Jul 23, 2018 20.04 20.04 19.90 19.91 215,052 -0.09(-0.44%)
Jul 20, 2018 19.95 20.08 19.93 19.99 152,196 +0.11(+0.53%)
Jul 19, 2018 19.83 19.95 19.83 19.89 124,895 -0.08(-0.40%)
Jul 18, 2018 20.01 20.07 19.97 19.97 137,320 -0.11(-0.57%)
Jul 17, 2018 20.07 20.17 20.03 20.08 199,531 +0.02(+0.09%)
Jul 16, 2018 20.10 20.14 20.02 20.06 241,254 -0.03(-0.13%)
Jul 13, 2018 20.08 20.13 20.04 20.09 174,439 +0.12(+0.62%)
Jul 12, 2018 20.03 20.04 19.92 19.97 200,867 +0.31(+1.57%)
Jul 11, 2018 19.68 19.75 19.59 19.66 176,214 -0.02(-0.09%)
Jul 10, 2018 19.62 19.70 19.59 19.68 165,985 +0.03(+0.13%)
Jul 09, 2018 19.70 19.71 19.61 19.65 146,696 -0.04(-0.18%)
Jul 06, 2018 19.74 19.76 19.63 19.68 229,699 +0.28(+1.46%)
Jul 05, 2018 19.37 19.42 19.28 19.40 178,611 +0.19(+1.01%)
Jul 03, 2018 19.21 19.21 19.21 0 +0.14(+0.74%)
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.