Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.81 18.83 18.50 18.56 3,144,059 -0.19(-1.02%)
Oct 30, 2018 18.69 18.82 18.63 18.75 3,786,115 +0.10(+0.54%)
Oct 29, 2018 18.84 18.96 18.57 18.65 2,413,812 -0.17(-0.89%)
Oct 26, 2018 19.05 19.13 18.69 18.82 2,668,314 -0.33(-1.72%)
Oct 25, 2018 19.26 19.29 19.08 19.15 2,568,984 -0.13(-0.67%)
Oct 24, 2018 19.28 19.52 19.21 19.28 1,838,279 -0.05(-0.25%)
Oct 23, 2018 19.21 19.36 19.08 19.32 1,709,981 -0.01(-0.05%)
Oct 22, 2018 19.58 19.60 19.26 19.33 1,960,739 -0.12(-0.61%)
Oct 19, 2018 19.20 19.48 19.19 19.45 1,822,657 +0.25(+1.29%)
Oct 18, 2018 19.00 19.26 18.99 19.20 1,820,874 +0.18(+0.93%)
Oct 17, 2018 19.06 19.14 18.86 19.03 1,664,204 -0.06(-0.32%)
Oct 16, 2018 18.95 19.12 18.88 19.09 1,487,257 +0.19(+0.98%)
Oct 15, 2018 18.65 19.07 18.65 18.90 2,599,319 +0.26(+1.41%)
Oct 12, 2018 18.78 18.94 18.56 18.64 2,380,493 +0.01(+0.08%)
Oct 11, 2018 18.74 18.90 18.61 18.63 2,806,885 -0.18(-0.96%)
Oct 10, 2018 18.80 19.02 18.72 18.81 2,819,959 -0.03(-0.15%)
Oct 09, 2018 19.01 19.07 18.83 18.84 1,615,792 -0.33(-1.74%)
Oct 08, 2018 19.14 19.20 19.08 19.17 1,090,554 +0.06(+0.30%)
Oct 05, 2018 19.18 19.25 19.08 19.11 1,681,888 -0.13(-0.67%)
Oct 04, 2018 19.29 19.29 19.12 19.24 2,546,248 -0.12(-0.64%)
Oct 03, 2018 19.38 19.49 19.32 19.37 3,111,349 -0.11(-0.54%)
Oct 02, 2018 19.46 19.55 19.38 19.47 1,858,974 -0.06(-0.29%)
Oct 01, 2018 19.52 19.61 19.42 19.53 1,629,714 +0.19(+0.96%)
Sep 28, 2018 19.35 19.42 19.23 19.34 1,384,222 +0.00(+0.00%)
Sep 27, 2018 19.34 19.43 19.32 19.34 1,385,967 -0.06(-0.32%)
Sep 26, 2018 19.20 19.47 19.20 19.41 1,963,039 +0.24(+1.25%)
Sep 25, 2018 19.16 19.25 19.06 19.17 2,765,084 +0.06(+0.33%)
Sep 24, 2018 19.35 19.41 19.10 19.10 1,184,423 -0.27(-1.40%)
Sep 21, 2018 19.40 19.42 19.25 19.38 1,549,708 -0.01(-0.05%)
Sep 20, 2018 19.21 19.42 19.17 19.39 1,164,213 +0.23(+1.20%)
Sep 19, 2018 19.33 19.34 19.13 19.16 1,466,904 -0.21(-1.06%)
Sep 18, 2018 19.26 19.41 19.24 19.36 1,310,792 +0.09(+0.45%)
Sep 17, 2018 19.09 19.34 19.07 19.28 1,663,100 +0.22(+1.18%)
Sep 14, 2018 19.10 19.13 18.99 19.05 1,624,073 -0.07(-0.35%)
Sep 13, 2018 19.19 19.19 19.10 19.12 1,588,837 +0.35(+1.87%)
Sep 12, 2018 18.75 18.88 18.70 18.77 2,296,979 +0.03(+0.15%)
Sep 11, 2018 18.58 18.77 18.47 18.74 1,465,258 +0.24(+1.27%)
Sep 10, 2018 18.66 18.70 18.50 18.51 1,234,542 -0.02(-0.12%)
Sep 07, 2018 18.63 18.64 18.46 18.53 1,194,905 -0.13(-0.72%)
Sep 06, 2018 18.63 18.71 18.51 18.66 1,442,107 +0.03(+0.15%)
Sep 05, 2018 18.42 18.65 18.36 18.63 1,971,944 +0.21(+1.15%)
Sep 04, 2018 18.60 18.63 18.41 18.42 1,624,719 -0.40(-2.13%)
Aug 31, 2018 18.82 18.82 18.82 0 -0.25(-1.33%)
Aug 30, 2018 19.04 19.14 19.02 19.08 1,320,444 -0.06(-0.29%)
Aug 29, 2018 19.07 19.17 18.99 19.13 1,313,607 +0.09(+0.49%)
Aug 28, 2018 19.18 19.20 19.03 19.04 969,025 -0.02(-0.10%)
Aug 27, 2018 18.97 19.09 18.95 19.06 1,165,568 +0.12(+0.63%)
Aug 24, 2018 18.99 19.00 18.89 18.94 867,860 +0.02(+0.10%)
Aug 23, 2018 19.02 19.08 18.89 18.92 1,195,277 -0.19(-1.01%)
Aug 22, 2018 19.14 19.20 19.09 19.11 918,400 -0.00(-0.02%)
Aug 21, 2018 19.26 19.26 19.11 19.12 1,460,931 -0.07(-0.36%)
Aug 20, 2018 19.18 19.22 19.11 19.19 1,194,840 +0.01(+0.05%)
Aug 17, 2018 19.03 19.20 18.97 19.18 1,254,899 +0.23(+1.22%)
Aug 16, 2018 18.87 19.04 18.87 18.95 1,208,359 +0.13(+0.69%)
Aug 15, 2018 18.85 18.86 18.69 18.82 1,135,779 -0.15(-0.78%)
Aug 14, 2018 18.89 18.99 18.86 18.97 1,554,374 +0.24(+1.28%)
Aug 13, 2018 18.69 18.80 18.64 18.73 1,485,344 +0.02(+0.12%)
Aug 10, 2018 18.84 18.86 18.62 18.70 1,391,131 -0.23(-1.22%)
Aug 09, 2018 18.91 19.05 18.91 18.93 1,180,211 +0.02(+0.12%)
Aug 08, 2018 18.91 18.93 18.76 18.91 1,527,563 +0.03(+0.17%)
Aug 07, 2018 19.22 19.22 18.86 18.88 1,707,427 -0.29(-1.52%)
Aug 06, 2018 19.30 19.34 19.14 19.17 1,223,253 -0.08(-0.43%)
Aug 03, 2018 19.18 19.29 19.17 19.25 1,261,396 +0.02(+0.12%)
Aug 02, 2018 19.43 19.44 19.13 19.23 1,689,455 -0.37(-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.