Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.47 21.82 21.17 21.19 9,988,901 -0.42(-1.96%)
Sep 27, 2018 21.26 21.80 21.13 21.61 9,785,515 +0.48(+2.27%)
Sep 26, 2018 21.53 21.62 21.09 21.13 12,735,979 -0.73(-3.36%)
Sep 25, 2018 21.85 21.94 21.53 21.87 8,352,473 +0.04(+0.17%)
Sep 24, 2018 22.11 22.18 21.52 21.83 7,447,578 -0.01(-0.04%)
Sep 21, 2018 21.62 21.94 21.30 21.84 12,535,200 +0.29(+1.35%)
Sep 20, 2018 21.05 21.66 21.01 21.55 7,630,211 +0.60(+2.88%)
Sep 19, 2018 20.42 21.03 20.41 20.95 4,789,478 +0.52(+2.53%)
Sep 18, 2018 20.44 20.57 20.24 20.43 6,445,636 +0.13(+0.65%)
Sep 17, 2018 20.67 20.68 20.22 20.30 5,347,945 -0.33(-1.60%)
Sep 14, 2018 20.70 20.82 20.50 20.63 2,847,807 -0.14(-0.68%)
Sep 13, 2018 20.74 20.88 20.52 20.77 3,581,948 +0.01(+0.05%)
Sep 12, 2018 20.80 20.89 20.63 20.76 3,787,338 +0.11(+0.55%)
Sep 11, 2018 20.47 20.78 20.37 20.64 5,035,246 +0.08(+0.37%)
Sep 10, 2018 20.59 20.73 20.36 20.57 5,184,954 +0.02(+0.09%)
Sep 07, 2018 20.55 20.79 20.21 20.55 7,079,665 -0.07(-0.32%)
Sep 06, 2018 21.10 21.13 20.46 20.62 7,300,920 -0.54(-2.54%)
Sep 05, 2018 21.54 21.54 21.13 21.15 6,273,002 -0.50(-2.30%)
Sep 04, 2018 22.38 22.46 21.52 21.65 5,527,302 -0.77(-3.44%)
Aug 31, 2018 22.42 22.42 22.42 0 -0.30(-1.33%)
Aug 30, 2018 22.75 22.84 22.46 22.72 4,710,960 +0.03(+0.12%)
Aug 29, 2018 22.69 22.81 22.53 22.70 5,522,826 +0.13(+0.58%)
Aug 28, 2018 22.66 22.78 22.32 22.56 5,388,571 +0.00(+0.00%)
Aug 27, 2018 22.62 22.88 22.51 22.56 6,491,303 -0.16(-0.70%)
Aug 24, 2018 22.96 23.02 22.67 22.72 2,884,685 -0.09(-0.41%)
Aug 23, 2018 22.89 23.00 22.69 22.82 3,279,207 -0.20(-0.86%)
Aug 22, 2018 23.29 23.30 22.93 23.02 4,089,187 -0.04(-0.16%)
Aug 21, 2018 22.78 23.25 22.70 23.05 6,332,280 +0.48(+2.13%)
Aug 20, 2018 22.23 22.70 22.09 22.57 6,250,646 +0.37(+1.65%)
Aug 17, 2018 22.11 22.37 22.03 22.21 5,488,480 +0.09(+0.43%)
Aug 16, 2018 21.65 22.19 21.65 22.11 5,493,692 +0.49(+2.26%)
Aug 15, 2018 22.22 22.22 21.50 21.62 6,627,832 -0.70(-3.12%)
Aug 14, 2018 22.17 22.47 22.02 22.32 5,354,613 +0.34(+1.54%)
Aug 13, 2018 22.20 22.32 21.90 21.98 6,170,078 -0.26(-1.18%)
Aug 10, 2018 22.08 22.34 21.96 22.24 4,299,450 +0.09(+0.42%)
Aug 09, 2018 22.02 22.31 21.94 22.15 6,665,739 +0.13(+0.60%)
Aug 08, 2018 22.23 22.34 21.88 22.02 6,195,978 -0.30(-1.35%)
Aug 07, 2018 22.24 22.47 22.18 22.32 4,546,744 +0.23(+1.02%)
Aug 06, 2018 22.08 22.29 21.90 22.09 3,526,054 +0.08(+0.38%)
Aug 03, 2018 21.68 22.13 21.57 22.01 5,150,655 +0.35(+1.60%)
Aug 02, 2018 21.85 21.92 21.61 21.66 6,074,290 -0.20(-0.90%)
Aug 01, 2018 21.73 21.97 21.62 21.86 4,767,800 -0.20(-0.89%)
Jul 31, 2018 21.42 22.19 21.36 22.06 6,438,038 +0.72(+3.39%)
Jul 30, 2018 21.44 21.68 21.27 21.33 7,699,278 -0.08(-0.35%)
Jul 27, 2018 22.53 22.93 21.28 21.41 16,485,358 -1.79(-7.73%)
Jul 26, 2018 23.46 23.67 23.14 23.20 6,781,263 -0.23(-1.00%)
Jul 25, 2018 22.78 23.44 22.70 23.44 5,138,638 +0.66(+2.88%)
Jul 24, 2018 22.91 23.00 22.66 22.78 5,491,580 -0.03(-0.12%)
Jul 23, 2018 22.85 23.12 22.66 22.81 7,790,345 +0.06(+0.25%)
Jul 20, 2018 22.91 22.92 22.38 22.75 6,925,538 -0.17(-0.74%)
Jul 19, 2018 22.48 23.03 22.46 22.92 5,923,124 +0.45(+2.00%)
Jul 18, 2018 22.14 22.52 22.06 22.47 5,493,434 +0.26(+1.18%)
Jul 17, 2018 22.21 22.47 22.07 22.21 3,873,800 -0.04(-0.17%)
Jul 16, 2018 21.86 22.27 21.77 22.24 5,438,499 +0.23(+1.07%)
Jul 13, 2018 21.86 22.23 21.86 22.01 2,720,679 +0.17(+0.77%)
Jul 12, 2018 22.32 22.32 21.76 21.84 4,341,407 -0.36(-1.61%)
Jul 11, 2018 22.10 22.56 22.10 22.20 3,874,483 +0.00(+0.00%)
Jul 10, 2018 22.39 22.58 22.09 22.20 4,696,865 -0.07(-0.30%)
Jul 09, 2018 22.25 22.39 22.22 22.26 6,317,208 +0.13(+0.59%)
Jul 06, 2018 21.98 22.25 21.94 22.13 6,016,215 +0.13(+0.60%)
Jul 05, 2018 22.07 22.23 21.96 22.00 3,075,905 +0.05(+0.21%)
Jul 03, 2018 21.95 21.95 21.95 0 -0.12(-0.55%)
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.