Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 22.15 22.38 21.80 22.07 4,554,782 -0.26(-1.18%)
Jun 29, 2018 22.72 22.21 22.34 5,027,957 +0.13(+0.59%)
Jun 28, 2018 22.06 22.31 21.72 22.21 7,599,625 +0.25(+1.15%)
Jun 27, 2018 22.29 22.33 21.94 21.95 9,985,394 -0.11(-0.51%)
Jun 26, 2018 21.81 22.17 21.58 22.07 7,600,612 +0.27(+1.25%)
Jun 25, 2018 21.64 21.86 21.34 21.79 8,926,553 +0.10(+0.48%)
Jun 22, 2018 23.28 23.28 21.63 21.69 15,318,066 -0.99(-4.35%)
Jun 21, 2018 22.62 23.09 22.49 22.68 6,779,756 +0.00(+0.00%)
Jun 20, 2018 22.63 22.70 22.24 22.68 5,931,456 +0.20(+0.88%)
Jun 19, 2018 21.99 22.58 21.98 22.48 4,852,160 +0.22(+0.97%)
Jun 18, 2018 22.03 22.56 22.03 22.26 6,291,409 +0.21(+0.94%)
Jun 15, 2018 22.16 21.97 22.06 10,000,475 -0.10(-0.47%)
Jun 14, 2018 22.51 22.56 22.12 22.16 5,082,460 -0.23(-1.01%)
Jun 13, 2018 22.17 22.59 22.06 22.38 6,421,790 +0.24(+1.10%)
Jun 12, 2018 22.08 22.37 21.93 22.14 6,737,956 +0.05(+0.21%)
Jun 11, 2018 22.15 22.28 21.79 22.09 4,804,338 +0.00(+0.00%)
Jun 08, 2018 21.92 22.11 21.60 22.09 5,312,505 +0.14(+0.64%)
Jun 07, 2018 21.72 22.17 21.65 21.95 6,122,450 +0.37(+1.70%)
Jun 06, 2018 21.67 21.59 5,295,966 +0.40(+1.91%)
Jun 05, 2018 20.94 21.31 20.85 21.18 5,307,261 +0.11(+0.53%)
Jun 04, 2018 21.61 21.77 20.99 21.07 7,218,017 -0.54(-2.52%)
Jun 01, 2018 21.52 21.77 21.42 21.61 4,318,721 +0.17(+0.79%)
May 31, 2018 21.20 21.78 21.12 21.45 6,263,971 +0.15(+0.71%)
May 30, 2018 20.75 21.44 20.66 21.30 5,380,099 +0.69(+3.37%)
May 29, 2018 20.84 20.95 20.46 20.60 5,443,180 -0.52(-2.44%)
May 25, 2018 21.12 21.12 21.12 0 +0.11(+0.54%)
May 24, 2018 21.21 21.31 20.87 21.00 5,347,121 -0.38(-1.76%)
May 23, 2018 21.29 21.45 20.98 21.38 6,021,275 -0.01(-0.04%)
May 22, 2018 22.06 22.31 21.32 21.39 6,762,258 -0.58(-2.65%)
May 21, 2018 21.93 22.13 21.79 21.97 4,597,598 +0.12(+0.56%)
May 18, 2018 21.90 21.93 21.69 21.85 8,299,970 -0.07(-0.30%)
May 17, 2018 21.92 22.21 21.78 21.92 6,668,095 +0.07(+0.30%)
May 16, 2018 21.76 21.93 21.64 21.85 4,096,658 +0.08(+0.34%)
May 15, 2018 21.75 21.81 21.43 21.77 3,658,402 -0.01(-0.04%)
May 14, 2018 21.34 21.88 21.27 21.78 5,083,997 +0.56(+2.65%)
May 11, 2018 21.52 21.64 21.14 21.22 5,287,407 -0.27(-1.26%)
May 10, 2018 21.48 21.55 21.12 21.49 9,490,804 -0.13(-0.61%)
May 09, 2018 22.11 22.27 21.59 21.62 7,528,190 -0.22(-1.03%)
May 08, 2018 21.48 21.86 21.16 21.85 5,421,010 +0.30(+1.39%)
May 07, 2018 22.22 22.44 21.52 21.55 8,280,439 -0.38(-1.75%)
May 04, 2018 21.62 22.06 21.57 21.93 5,075,102 +0.33(+1.52%)
May 03, 2018 22.09 22.22 21.52 21.61 5,150,795 -0.68(-3.07%)
May 02, 2018 22.35 22.60 22.20 22.29 5,993,206 -0.15(-0.67%)
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.