Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.21 19.29 19.15 19.18 7,332,894 -0.02(-0.09%)
Jul 30, 2018 19.32 19.43 19.08 19.19 5,137,210 -0.11(-0.56%)
Jul 27, 2018 19.48 19.56 19.20 19.30 5,707,674 -0.18(-0.94%)
Jul 26, 2018 19.29 19.65 19.29 19.48 7,765,732 +0.13(+0.69%)
Jul 25, 2018 19.04 19.37 19.04 19.35 7,090,325 +0.25(+1.30%)
Jul 24, 2018 19.32 19.48 19.03 19.10 8,656,323 -0.04(-0.22%)
Jul 23, 2018 19.00 19.23 18.83 19.14 6,735,518 +0.08(+0.44%)
Jul 20, 2018 19.27 19.27 19.02 19.06 8,329,602 -0.21(-1.08%)
Jul 19, 2018 19.44 19.55 19.25 19.27 7,289,242 -0.28(-1.44%)
Jul 18, 2018 19.61 19.67 19.38 19.55 7,783,932 -0.05(-0.25%)
Jul 17, 2018 19.43 19.70 19.43 19.60 4,928,205 +0.02(+0.08%)
Jul 16, 2018 19.68 19.72 19.53 19.58 4,558,727 -0.12(-0.59%)
Jul 13, 2018 19.37 19.75 19.36 19.70 6,232,512 +0.15(+0.77%)
Jul 12, 2018 19.34 19.62 19.29 19.55 7,637,102 +0.39(+2.04%)
Jul 11, 2018 19.65 19.70 19.15 19.16 8,222,496 -0.67(-3.39%)
Jul 10, 2018 19.41 19.92 19.41 19.83 12,613,228 +0.42(+2.14%)
Jul 09, 2018 19.23 19.48 19.12 19.42 8,491,633 +0.30(+1.56%)
Jul 06, 2018 18.93 19.29 18.78 19.12 6,469,264 +0.22(+1.14%)
Jul 05, 2018 18.96 19.03 18.65 18.90 8,592,150 +0.13(+0.71%)
Jul 03, 2018 18.77 18.77 18.77 0 -0.22(-1.18%)
Jul 02, 2018 18.73 18.99 18.59 18.99 7,047,963 +0.14(+0.75%)
Jun 29, 2018 18.94 19.15 18.84 18.85 9,130,085 +0.02(+0.09%)
Jun 28, 2018 18.97 18.99 18.57 18.84 11,795,972 -0.12(-0.61%)
Jun 27, 2018 19.09 19.25 18.95 18.95 9,051,855 -0.20(-1.04%)
Jun 26, 2018 19.22 19.30 19.10 19.15 8,260,283 -0.03(-0.17%)
Jun 25, 2018 19.63 19.74 19.06 19.18 10,573,695 -0.59(-2.98%)
Jun 22, 2018 19.65 19.86 19.60 19.77 18,187,012 +0.25(+1.28%)
Jun 21, 2018 19.56 19.62 19.37 19.53 10,725,960 +0.17(+0.86%)
Jun 20, 2018 19.61 19.68 19.36 19.36 8,199,724 -0.18(-0.94%)
Jun 19, 2018 19.37 19.58 19.24 19.54 10,658,177 -0.11(-0.55%)
Jun 18, 2018 19.42 19.73 19.36 19.65 6,684,973 +0.05(+0.25%)
Jun 15, 2018 19.77 19.77 19.60 15,673,847 -0.17(-0.88%)
Jun 14, 2018 19.63 19.93 19.63 19.77 9,920,927 +0.22(+1.10%)
Jun 13, 2018 19.62 19.73 19.56 19.56 9,716,659 -0.07(-0.34%)
Jun 12, 2018 19.93 19.93 19.57 19.62 7,327,799 -0.21(-1.05%)
Jun 11, 2018 19.56 19.99 19.54 19.83 11,074,605 +0.25(+1.27%)
Jun 08, 2018 19.33 19.61 19.33 19.59 8,206,388 +0.13(+0.68%)
Jun 07, 2018 19.44 19.58 19.30 19.45 11,249,263 +0.03(+0.17%)
Jun 06, 2018 19.42 12,262,324 +0.07(+0.38%)
Jun 05, 2018 18.87 19.41 18.82 19.35 17,284,760 +0.56(+2.99%)
Jun 04, 2018 18.75 18.86 18.67 18.78 9,894,812 +0.05(+0.26%)
Jun 01, 2018 18.29 18.76 18.26 18.73 11,174,267 +0.54(+2.95%)
May 31, 2018 18.26 18.44 18.14 18.20 18,379,746 -0.11(-0.59%)
May 30, 2018 18.50 18.57 17.38 18.31 22,010,916 +0.71(+4.04%)
May 29, 2018 17.96 17.99 17.51 17.59 16,382,271 -0.50(-2.78%)
May 25, 2018 18.10 18.10 18.10 0 -0.01(-0.05%)
May 24, 2018 18.01 18.15 17.71 18.11 10,034,439 +0.02(+0.09%)
May 23, 2018 18.07 18.09 17.80 18.09 11,938,347 -0.14(-0.77%)
May 22, 2018 18.27 18.39 18.18 18.23 10,503,503 -0.02(-0.09%)
May 21, 2018 18.45 18.45 18.17 18.25 7,687,053 -0.04(-0.23%)
May 18, 2018 18.42 18.45 18.26 18.29 7,621,395 -0.13(-0.72%)
May 17, 2018 18.31 18.56 18.27 18.42 8,820,745 +0.06(+0.32%)
May 16, 2018 18.22 18.40 18.16 18.36 7,455,129 +0.16(+0.86%)
May 15, 2018 18.50 18.51 18.00 18.21 10,344,216 -0.44(-2.35%)
May 14, 2018 18.85 19.05 18.60 18.64 9,267,346 -0.12(-0.62%)
May 11, 2018 18.77 18.87 18.69 18.76 6,711,950 -0.03(-0.18%)
May 10, 2018 18.73 18.82 18.59 18.79 5,992,895 +0.14(+0.75%)
May 09, 2018 18.18 18.69 18.16 18.65 7,612,850 +0.51(+2.82%)
May 08, 2018 17.97 18.16 17.88 18.14 7,714,877 +0.14(+0.78%)
May 07, 2018 17.93 18.06 17.89 18.00 8,291,726 +0.09(+0.51%)
May 04, 2018 17.52 17.99 17.52 17.91 7,926,578 +0.30(+1.69%)
May 03, 2018 17.73 17.76 17.31 17.61 7,213,073 -0.19(-1.07%)
May 02, 2018 18.10 18.10 17.76 17.80 10,261,415 -0.22(-1.24%)
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.