Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2018 19.09 19.16 19.06 19.07 999,154 +0.05(+0.24%)
Jul 27, 2018 19.05 19.13 18.95 19.02 1,093,149 +0.02(+0.10%)
Jul 26, 2018 18.97 19.06 18.91 19.01 1,071,647 +0.03(+0.17%)
Jul 25, 2018 19.01 19.04 18.84 18.98 1,284,271 +0.02(+0.09%)
Jul 24, 2018 18.99 19.08 18.94 18.96 1,489,727 +0.01(+0.05%)
Jul 23, 2018 18.98 19.01 18.91 18.95 1,139,414 -0.09(-0.45%)
Jul 20, 2018 19.04 19.11 18.98 19.03 1,151,464 +0.09(+0.45%)
Jul 19, 2018 19.01 19.01 18.84 18.95 2,135,086 -0.17(-0.90%)
Jul 18, 2018 19.15 19.19 19.10 19.12 1,491,623 -0.06(-0.31%)
Jul 17, 2018 19.20 19.22 19.14 19.18 1,242,966 -0.05(-0.28%)
Jul 16, 2018 19.24 19.30 19.14 19.23 1,334,657 +0.04(+0.21%)
Jul 13, 2018 19.21 19.27 19.13 19.19 1,684,433 -0.01(-0.07%)
Jul 12, 2018 18.93 19.22 18.93 19.21 2,193,291 +0.34(+1.82%)
Jul 11, 2018 18.86 2,544,454 -0.06(-0.31%)
Jul 10, 2018 18.74 18.93 18.69 18.92 951,726 +0.19(+0.99%)
Jul 09, 2018 18.78 18.79 18.71 18.74 1,869,555 -0.06(-0.31%)
Jul 06, 2018 18.45 18.83 18.45 18.79 4,005,486 +0.35(+1.88%)
Jul 05, 2018 18.45 18.46 18.30 18.45 3,356,168 +0.06(+0.34%)
Jul 03, 2018 18.38 18.38 18.38 0 +0.15(+0.82%)
Jul 02, 2018 18.26 18.33 18.14 18.23 1,449,269 -0.04(-0.22%)
Jun 29, 2018 18.30 18.33 18.17 18.28 4,111,108 +0.07(+0.37%)
Jun 28, 2018 18.27 18.31 18.15 18.21 2,567,401 -0.00(-0.02%)
Jun 27, 2018 18.32 18.35 18.20 18.21 2,683,170 -0.07(-0.37%)
Jun 26, 2018 18.33 18.37 18.27 18.28 1,802,553 +0.03(+0.15%)
Jun 25, 2018 18.43 18.43 18.23 18.25 1,820,144 -0.23(-1.27%)
Jun 22, 2018 18.35 18.50 18.29 18.49 1,962,577 +0.18(+0.96%)
Jun 21, 2018 18.35 18.37 18.29 18.31 1,701,495 -0.02(-0.12%)
Jun 20, 2018 18.32 18.44 18.31 18.33 1,458,328 +0.04(+0.20%)
Jun 19, 2018 18.31 18.44 18.29 18.30 1,951,524 -0.18(-0.95%)
Jun 18, 2018 18.61 18.62 18.40 18.47 2,961,305 -0.15(-0.82%)
Jun 15, 2018 18.64 18.49 18.63 1,895,867 -0.09(-0.51%)
Jun 14, 2018 18.92 18.93 18.69 18.72 1,789,966 +0.19(+1.04%)
Jun 13, 2018 18.63 18.66 18.45 18.53 1,955,754 -0.07(-0.35%)
Jun 12, 2018 18.57 18.62 18.54 18.59 1,623,349 +0.04(+0.21%)
Jun 11, 2018 18.45 18.59 18.45 18.56 1,586,463 +0.04(+0.24%)
Jun 08, 2018 18.38 18.53 18.36 18.51 1,471,890 +0.10(+0.57%)
Jun 07, 2018 18.37 18.47 18.35 18.41 1,452,142 +0.04(+0.21%)
Jun 06, 2018 18.35 18.37 1,505,704 -0.03(-0.14%)
Jun 05, 2018 18.33 18.48 18.31 18.39 1,567,143 +0.07(+0.36%)
Jun 04, 2018 18.29 18.38 18.28 18.33 1,632,175 +0.10(+0.53%)
Jun 01, 2018 18.27 18.30 18.20 18.23 1,475,728 +0.01(+0.07%)
May 31, 2018 18.29 18.32 18.16 18.22 1,671,209 -0.18(-1.00%)
May 30, 2018 18.26 18.49 18.26 18.40 1,731,024 +0.14(+0.79%)
May 29, 2018 18.32 18.33 18.20 18.26 2,139,584 -0.15(-0.81%)
May 25, 2018 18.41 18.41 18.41 0 -0.12(-0.66%)
May 24, 2018 18.52 18.55 18.45 18.53 1,312,375 -0.05(-0.26%)
May 23, 2018 18.44 18.61 18.43 18.58 2,195,598 +0.03(+0.16%)
May 22, 2018 18.54 18.69 18.52 18.55 1,480,586 +0.07(+0.35%)
May 21, 2018 18.44 18.48 18.39 18.48 816,109 +0.05(+0.26%)
May 18, 2018 18.42 18.45 18.35 18.43 1,263,842 -0.05(-0.28%)
May 17, 2018 18.52 18.56 18.45 18.49 1,665,674 -0.04(-0.21%)
May 16, 2018 18.49 18.54 18.43 18.52 1,568,275 +0.11(+0.59%)
May 15, 2018 18.28 18.45 18.21 18.42 1,670,568 -0.03(-0.17%)
May 14, 2018 18.47 18.54 18.41 18.45 2,081,946 +0.06(+0.33%)
May 11, 2018 18.28 18.42 18.28 18.38 2,121,229 +0.14(+0.74%)
May 10, 2018 18.25 18.26 18.07 18.25 2,003,907 +0.14(+0.80%)
May 09, 2018 18.19 18.23 18.07 18.11 1,793,259 +0.02(+0.12%)
May 08, 2018 18.04 18.12 17.94 18.08 1,963,515 -0.06(-0.31%)
May 07, 2018 18.12 18.29 18.11 18.14 1,912,821 +0.00(+0.00%)
May 04, 2018 17.97 18.17 17.94 18.14 3,057,431 +0.04(+0.24%)
May 03, 2018 18.32 18.33 17.93 18.10 2,640,520 -0.24(-1.29%)
May 02, 2018 18.58 18.61 18.32 18.33 2,049,857 -0.19(-1.02%)
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.