Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 18.92 19.08 18.91 19.07 248,441 -0.15(-0.78%)
Jun 29, 2018 19.23 19.30 19.20 19.22 259,820 +0.26(+1.35%)
Jun 28, 2018 18.79 19.00 18.77 18.96 365,657 +0.15(+0.80%)
Jun 27, 2018 18.88 18.96 18.76 18.81 1,622,687 -0.30(-1.57%)
Jun 26, 2018 18.93 19.15 18.80 19.11 1,231,081 -0.07(-0.37%)
Jun 25, 2018 19.23 19.23 19.09 19.18 192,870 -0.22(-1.14%)
Jun 22, 2018 19.44 19.46 19.35 19.40 175,719 +0.31(+1.62%)
Jun 21, 2018 19.26 19.30 19.08 19.09 220,958 +0.03(+0.14%)
Jun 20, 2018 19.11 19.13 18.98 19.07 172,380 +0.02(+0.09%)
Jun 19, 2018 18.97 19.07 18.93 19.05 313,920 -0.29(-1.51%)
Jun 18, 2018 19.23 19.42 19.18 19.34 234,055 -0.16(-0.82%)
Jun 15, 2018 19.51 19.35 19.50 375,290 +0.20(+1.05%)
Jun 14, 2018 19.21 19.38 19.20 19.30 498,232 -0.66(-3.32%)
Jun 13, 2018 20.06 20.07 19.90 19.96 316,128 -0.21(-1.05%)
Jun 12, 2018 20.16 20.23 20.11 20.17 385,116 -0.19(-0.96%)
Jun 11, 2018 20.27 20.43 20.24 20.37 333,039 +0.15(+0.74%)
Jun 08, 2018 20.20 20.23 20.09 20.21 1,509,714 -0.02(-0.09%)
Jun 07, 2018 20.17 20.25 20.08 20.23 1,221,483 -0.04(-0.22%)
Jun 06, 2018 20.29 20.13 20.28 173,785 +0.23(+1.15%)
Jun 05, 2018 20.06 20.11 19.98 20.05 739,601 +0.11(+0.58%)
Jun 04, 2018 19.91 19.96 19.87 19.93 117,858 +0.18(+0.89%)
Jun 01, 2018 19.71 19.78 19.65 19.76 224,886 +0.04(+0.18%)
May 31, 2018 19.79 19.83 19.64 19.72 379,923 +0.16(+0.81%)
May 30, 2018 19.45 19.58 19.43 19.56 119,287 +0.17(+0.87%)
May 29, 2018 19.40 19.47 19.32 19.39 346,821 -0.24(-1.22%)
May 25, 2018 19.63 19.63 19.63 0 +0.04(+0.18%)
May 24, 2018 19.60 19.63 19.53 19.60 367,250 -0.01(-0.04%)
May 23, 2018 19.58 19.64 19.49 19.61 346,034 -0.08(-0.40%)
May 22, 2018 19.79 19.82 19.67 19.68 123,046 -0.05(-0.27%)
May 21, 2018 19.68 19.78 19.67 19.74 310,441 +0.24(+1.22%)
May 18, 2018 19.47 19.52 19.43 19.50 819,003 +0.13(+0.68%)
May 17, 2018 19.16 19.41 19.11 19.37 1,085,070 +0.24(+1.25%)
May 16, 2018 18.94 19.15 18.94 19.13 1,726,770 +0.05(+0.28%)
May 15, 2018 18.95 19.09 18.92 19.07 547,057 +0.03(+0.14%)
May 14, 2018 19.13 19.20 19.03 19.05 1,462,430 -0.20(-1.06%)
May 11, 2018 19.29 19.31 19.23 19.25 143,041 -0.11(-0.59%)
May 10, 2018 19.34 19.40 19.31 19.37 175,005 +0.15(+0.78%)
May 09, 2018 19.15 19.26 19.13 19.22 166,324 +0.03(+0.14%)
May 08, 2018 19.03 19.21 19.00 19.19 331,032 +0.10(+0.51%)
May 07, 2018 19.09 19.14 19.01 19.09 135,899 +0.02(+0.09%)
May 04, 2018 19.01 19.11 18.99 19.07 139,125 +0.13(+0.70%)
May 03, 2018 18.93 18.97 18.82 18.94 135,310 +0.01(+0.05%)
May 02, 2018 19.06 19.09 18.92 18.93 115,570 -0.12(-0.60%)
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.