Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.40 19.77 19.34 19.69 1,273,352 +0.36(+1.88%)
Sep 27, 2018 19.23 19.38 19.19 19.33 757,376 +0.12(+0.63%)
Sep 26, 2018 19.36 19.47 19.17 19.20 1,246,088 -0.20(-1.06%)
Sep 25, 2018 19.82 19.94 19.37 19.41 2,526,474 -0.34(-1.75%)
Sep 24, 2018 19.74 19.88 19.51 19.75 2,236,828 -0.06(-0.28%)
Sep 21, 2018 19.22 19.88 19.22 19.81 4,161,121 +0.59(+3.05%)
Sep 20, 2018 18.74 19.42 18.64 19.22 2,058,870 +0.60(+3.20%)
Sep 19, 2018 18.18 18.71 18.10 18.63 3,111,939 -0.19(-0.99%)
Sep 18, 2018 18.65 18.96 18.59 18.81 3,192,964 +0.35(+1.92%)
Sep 17, 2018 18.40 19.04 18.40 18.46 3,595,854 +0.10(+0.56%)
Sep 14, 2018 18.27 18.44 18.20 18.36 2,681,499 +0.08(+0.46%)
Sep 13, 2018 18.57 18.80 18.26 18.27 1,951,996 -0.21(-1.15%)
Sep 12, 2018 18.59 18.60 18.34 18.49 1,005,248 -0.11(-0.60%)
Sep 11, 2018 18.75 18.80 18.48 18.60 1,703,718 -0.16(-0.84%)
Sep 10, 2018 18.85 19.03 18.75 18.75 1,130,818 +0.03(+0.15%)
Sep 07, 2018 18.65 18.78 18.43 18.73 995,898 +0.01(+0.05%)
Sep 06, 2018 19.09 19.27 18.72 18.72 1,819,753 -0.37(-1.94%)
Sep 05, 2018 19.04 19.14 18.86 19.09 1,874,400 -0.05(-0.24%)
Sep 04, 2018 19.43 19.43 19.01 19.14 1,481,931 -0.33(-1.72%)
Aug 31, 2018 19.47 19.47 19.47 0 -0.17(-0.85%)
Aug 30, 2018 19.78 19.87 19.51 19.64 857,920 -0.19(-0.94%)
Aug 29, 2018 19.73 19.85 19.54 19.82 872,211 +0.15(+0.75%)
Aug 28, 2018 19.78 19.86 19.58 19.67 832,266 -0.08(-0.42%)
Aug 27, 2018 19.81 19.97 19.72 19.76 739,875 +0.00(+0.00%)
Aug 24, 2018 19.90 19.95 19.67 19.76 571,009 -0.05(-0.23%)
Aug 23, 2018 19.74 19.89 19.65 19.80 764,322 +0.05(+0.23%)
Aug 22, 2018 19.56 19.86 19.56 19.76 1,000,393 +0.21(+1.09%)
Aug 21, 2018 19.30 19.65 19.29 19.54 813,058 +0.24(+1.25%)
Aug 20, 2018 19.20 19.40 19.13 19.30 1,043,480 +0.08(+0.43%)
Aug 17, 2018 18.74 19.27 18.64 19.22 1,096,436 +0.53(+2.83%)
Aug 16, 2018 18.61 18.73 18.38 18.69 1,058,870 +0.17(+0.90%)
Aug 15, 2018 18.52 18.79 18.33 18.52 1,042,788 -0.19(-0.99%)
Aug 14, 2018 18.75 18.87 18.64 18.71 780,306 +0.07(+0.35%)
Aug 13, 2018 18.81 18.86 18.53 18.64 1,384,299 -0.10(-0.54%)
Aug 10, 2018 18.70 18.89 18.61 18.75 1,175,100 -0.09(-0.49%)
Aug 09, 2018 18.80 18.97 18.67 18.84 1,098,137 +0.03(+0.15%)
Aug 08, 2018 18.43 18.88 18.43 18.81 1,597,600 +0.31(+1.66%)
Aug 07, 2018 18.79 18.84 18.46 18.50 1,286,634 -0.10(-0.55%)
Aug 06, 2018 18.61 18.79 18.49 18.61 1,442,370 +0.04(+0.20%)
Aug 03, 2018 18.44 18.79 18.44 18.57 2,840,390 +0.08(+0.45%)
Aug 02, 2018 18.36 18.56 18.19 18.49 2,159,280 -0.07(-0.40%)
Aug 01, 2018 18.47 18.69 18.20 18.56 1,700,803 +0.02(+0.10%)
Jul 31, 2018 18.93 18.96 18.07 18.54 3,282,211 +0.58(+3.26%)
Jul 30, 2018 18.33 18.71 17.72 17.96 4,148,559 +0.59(+3.42%)
Jul 27, 2018 17.38 17.53 17.26 17.36 2,235,976 +0.01(+0.05%)
Jul 26, 2018 17.26 17.55 17.24 17.35 1,265,208 +0.08(+0.48%)
Jul 25, 2018 17.14 17.30 16.89 17.27 1,245,631 +0.07(+0.43%)
Jul 24, 2018 17.43 17.55 17.11 17.20 925,641 -0.08(-0.48%)
Jul 23, 2018 17.36 17.38 17.11 17.28 1,046,939 -0.03(-0.16%)
Jul 20, 2018 17.57 17.58 17.27 17.31 989,005 -0.29(-1.64%)
Jul 19, 2018 17.46 17.72 17.33 17.59 910,480 +0.05(+0.26%)
Jul 18, 2018 17.32 17.62 17.19 17.55 1,261,313 +0.20(+1.18%)
Jul 17, 2018 17.29 17.58 17.21 17.34 1,002,761 +0.01(+0.05%)
Jul 16, 2018 17.75 17.87 17.20 17.34 1,774,857 -0.51(-2.86%)
Jul 13, 2018 17.52 18.07 17.43 17.85 2,478,774 +0.31(+1.75%)
Jul 12, 2018 17.60 17.70 17.14 17.54 1,873,647 +0.12(+0.69%)
Jul 11, 2018 17.19 17.72 16.96 17.42 4,072,555 +0.17(+0.97%)
Jul 10, 2018 17.12 17.35 17.08 17.25 1,191,723 +0.13(+0.76%)
Jul 09, 2018 17.12 17.35 17.07 17.12 784,956 +0.17(+0.98%)
Jul 06, 2018 16.74 17.00 16.69 16.95 716,466 +0.18(+1.05%)
Jul 05, 2018 16.69 16.86 16.48 16.78 1,153,449 +0.21(+1.29%)
Jul 03, 2018 16.56 16.56 16.56 0 +0.07(+0.45%)
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.