Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.41 18.43 18.11 18.17 3,212,148 -0.19(-1.02%)
Oct 30, 2018 18.29 18.42 18.24 18.35 3,868,109 +0.10(+0.54%)
Oct 29, 2018 18.44 18.56 18.18 18.26 2,466,087 -0.16(-0.89%)
Oct 26, 2018 18.64 18.73 18.30 18.42 2,726,100 -0.32(-1.72%)
Oct 25, 2018 18.85 18.88 18.68 18.74 2,624,620 -0.13(-0.67%)
Oct 24, 2018 18.87 19.10 18.81 18.87 1,878,090 -0.05(-0.25%)
Oct 23, 2018 18.80 18.95 18.68 18.91 1,747,013 -0.01(-0.05%)
Oct 22, 2018 19.16 19.18 18.85 18.92 2,003,202 -0.12(-0.61%)
Oct 19, 2018 18.80 19.07 18.78 19.04 1,862,129 +0.24(+1.29%)
Oct 18, 2018 18.60 18.85 18.58 18.80 1,860,308 +0.17(+0.93%)
Oct 17, 2018 18.65 18.73 18.46 18.62 1,700,245 -0.06(-0.33%)
Oct 16, 2018 18.55 18.71 18.48 18.69 1,519,466 +0.18(+0.99%)
Oct 15, 2018 18.26 18.67 18.25 18.50 2,655,611 +0.26(+1.41%)
Oct 12, 2018 18.38 18.54 18.17 18.25 2,432,046 +0.01(+0.08%)
Oct 11, 2018 18.34 18.50 18.22 18.23 2,867,672 -0.18(-0.96%)
Oct 10, 2018 18.41 18.62 18.32 18.41 2,881,029 -0.03(-0.15%)
Oct 09, 2018 18.61 18.67 18.43 18.44 1,650,784 -0.33(-1.74%)
Oct 08, 2018 18.73 18.79 18.68 18.77 1,114,172 +0.06(+0.30%)
Oct 05, 2018 18.77 18.84 18.68 18.71 1,718,312 -0.13(-0.67%)
Oct 04, 2018 18.88 18.88 18.71 18.84 2,601,391 -0.12(-0.64%)
Oct 03, 2018 18.97 19.08 18.91 18.96 3,178,730 -0.10(-0.54%)
Oct 02, 2018 19.05 19.13 18.97 19.06 1,899,232 -0.06(-0.29%)
Oct 01, 2018 19.10 19.19 19.01 19.12 1,665,008 +0.18(+0.96%)
Sep 28, 2018 18.94 19.01 18.83 18.93 1,414,199 +0.00(+0.00%)
Sep 27, 2018 18.93 19.02 18.91 18.93 1,415,982 -0.06(-0.32%)
Sep 26, 2018 18.80 19.06 18.79 18.99 2,005,552 +0.23(+1.25%)
Sep 25, 2018 18.75 18.84 18.66 18.76 2,824,966 +0.06(+0.32%)
Sep 24, 2018 18.94 19.00 18.70 18.70 1,210,073 -0.27(-1.40%)
Sep 21, 2018 18.99 19.01 18.84 18.97 1,583,270 -0.01(-0.05%)
Sep 20, 2018 18.81 19.01 18.76 18.98 1,189,425 +0.22(+1.20%)
Sep 19, 2018 18.92 18.93 18.72 18.75 1,498,672 -0.20(-1.06%)
Sep 18, 2018 18.85 18.99 18.84 18.95 1,339,179 +0.08(+0.45%)
Sep 17, 2018 18.68 18.93 18.67 18.87 1,699,117 +0.22(+1.18%)
Sep 14, 2018 18.69 18.73 18.59 18.65 1,659,244 -0.07(-0.35%)
Sep 13, 2018 18.78 18.78 18.69 18.71 1,623,245 +0.34(+1.87%)
Sep 12, 2018 18.35 18.48 18.30 18.37 2,346,723 +0.03(+0.15%)
Sep 11, 2018 18.19 18.37 18.08 18.34 1,496,990 +0.23(+1.27%)
Sep 10, 2018 18.27 18.30 18.10 18.11 1,261,278 -0.02(-0.12%)
Sep 07, 2018 18.24 18.24 18.07 18.14 1,220,782 -0.13(-0.72%)
Sep 06, 2018 18.24 18.31 18.12 18.27 1,473,338 +0.03(+0.15%)
Sep 05, 2018 18.03 18.25 17.97 18.24 2,014,649 +0.21(+1.15%)
Sep 04, 2018 18.20 18.24 18.02 18.03 1,659,905 -0.39(-2.13%)
Aug 31, 2018 18.42 18.42 18.42 0 -0.25(-1.33%)
Aug 30, 2018 18.64 18.74 18.61 18.67 1,349,040 -0.05(-0.29%)
Aug 29, 2018 18.67 18.76 18.59 18.73 1,342,055 +0.09(+0.49%)
Aug 28, 2018 18.78 18.79 18.62 18.64 990,010 -0.02(-0.10%)
Aug 27, 2018 18.57 18.68 18.55 18.66 1,190,810 +0.12(+0.63%)
Aug 24, 2018 18.59 18.60 18.49 18.54 886,654 +0.02(+0.10%)
Aug 23, 2018 18.61 18.68 18.49 18.52 1,221,163 -0.19(-1.01%)
Aug 22, 2018 18.73 18.80 18.69 18.71 938,289 -0.00(-0.02%)
Aug 21, 2018 18.85 18.85 18.71 18.71 1,492,569 -0.07(-0.36%)
Aug 20, 2018 18.78 18.81 18.70 18.78 1,220,716 +0.01(+0.05%)
Aug 17, 2018 18.62 18.79 18.57 18.77 1,282,075 +0.23(+1.22%)
Aug 16, 2018 18.47 18.64 18.47 18.55 1,234,528 +0.13(+0.69%)
Aug 15, 2018 18.45 18.46 18.30 18.42 1,160,376 -0.14(-0.78%)
Aug 14, 2018 18.49 18.59 18.46 18.57 1,588,037 +0.24(+1.28%)
Aug 13, 2018 18.29 18.40 18.25 18.33 1,517,511 +0.02(+0.12%)
Aug 10, 2018 18.44 18.46 18.23 18.31 1,421,258 -0.23(-1.22%)
Aug 09, 2018 18.51 18.65 18.51 18.53 1,205,771 +0.02(+0.12%)
Aug 08, 2018 18.51 18.53 18.37 18.51 1,560,645 +0.03(+0.17%)
Aug 07, 2018 18.81 18.81 18.46 18.48 1,744,404 -0.28(-1.52%)
Aug 06, 2018 18.89 18.93 18.74 18.76 1,249,745 -0.08(-0.43%)
Aug 03, 2018 18.78 18.89 18.76 18.85 1,288,714 +0.02(+0.12%)
Aug 02, 2018 19.02 19.03 18.73 18.82 1,726,042 -0.36(-1.88%)
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.