Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.48 20.48 20.48 0 -0.07(-0.32%)
Aug 30, 2018 20.80 20.99 20.51 20.55 11,563,435 -0.29(-1.40%)
Aug 29, 2018 20.40 21.00 20.36 20.84 13,499,456 +0.49(+2.41%)
Aug 28, 2018 20.31 20.43 20.20 20.35 6,763,054 +0.13(+0.66%)
Aug 27, 2018 20.26 20.41 20.17 20.21 7,943,515 +0.15(+0.75%)
Aug 24, 2018 19.94 20.25 19.67 20.07 15,475,220 -0.40(-1.95%)
Aug 23, 2018 20.36 20.53 20.34 20.46 9,817,277 +0.12(+0.57%)
Aug 22, 2018 20.32 20.46 20.15 20.35 6,347,251 +0.00(+0.00%)
Aug 21, 2018 20.44 20.54 20.23 20.35 9,842,976 -0.04(-0.20%)
Aug 20, 2018 20.39 20.61 20.31 20.39 7,324,428 +0.00(+0.00%)
Aug 17, 2018 20.01 20.46 20.00 20.39 9,055,997 +0.33(+1.66%)
Aug 16, 2018 20.09 20.18 19.99 20.06 7,372,636 +0.09(+0.46%)
Aug 15, 2018 19.87 20.02 19.84 19.97 7,604,924 -0.10(-0.50%)
Aug 14, 2018 19.88 20.14 19.88 20.07 6,103,796 +0.29(+1.47%)
Aug 13, 2018 19.98 20.07 19.77 19.77 5,574,263 -0.16(-0.79%)
Aug 10, 2018 19.87 20.02 19.87 19.93 6,421,991 -0.07(-0.37%)
Aug 09, 2018 20.05 20.21 19.98 20.01 5,821,642 -0.05(-0.25%)
Aug 08, 2018 19.92 20.15 19.88 20.06 6,701,275 +0.12(+0.63%)
Aug 07, 2018 19.80 20.01 19.77 19.93 7,596,569 +0.21(+1.05%)
Aug 06, 2018 19.34 19.80 19.34 19.72 6,799,794 +0.33(+1.71%)
Aug 03, 2018 19.33 19.51 19.29 19.39 6,129,524 +0.11(+0.56%)
Aug 02, 2018 19.02 19.33 19.02 19.28 6,323,933 +0.17(+0.87%)
Aug 01, 2018 19.23 19.36 19.08 19.12 5,228,893 -0.06(-0.30%)
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%)
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.