Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 19.60 19.66 19.48 19.60 2,144,896 +0.09(+0.47%)
Jul 30, 2018 19.53 19.59 19.50 19.51 976,748 +0.05(+0.24%)
Jul 27, 2018 19.49 19.57 19.39 19.46 1,068,635 +0.02(+0.10%)
Jul 26, 2018 19.40 19.50 19.34 19.44 1,047,615 +0.03(+0.17%)
Jul 25, 2018 19.44 19.48 19.28 19.41 1,255,471 +0.02(+0.10%)
Jul 24, 2018 19.42 19.52 19.37 19.39 1,456,319 +0.01(+0.05%)
Jul 23, 2018 19.41 19.45 19.34 19.38 1,113,862 -0.09(-0.45%)
Jul 20, 2018 19.48 19.54 19.41 19.47 1,125,642 +0.09(+0.45%)
Jul 19, 2018 19.45 19.45 19.27 19.38 2,087,206 -0.18(-0.90%)
Jul 18, 2018 19.59 19.63 19.54 19.56 1,458,173 -0.06(-0.31%)
Jul 17, 2018 19.64 19.66 19.58 19.62 1,215,092 -0.06(-0.28%)
Jul 16, 2018 19.68 19.74 19.58 19.67 1,304,727 +0.04(+0.21%)
Jul 13, 2018 19.66 19.71 19.57 19.63 1,646,660 -0.01(-0.07%)
Jul 12, 2018 19.36 19.66 19.36 19.65 2,144,106 +0.35(+1.82%)
Jul 11, 2018 19.29 2,487,395 -0.06(-0.31%)
Jul 10, 2018 19.17 19.36 19.12 19.35 930,384 +0.19(+0.99%)
Jul 09, 2018 19.21 19.23 19.14 19.17 1,827,630 -0.06(-0.31%)
Jul 06, 2018 18.87 19.26 18.87 19.23 3,915,662 +0.36(+1.88%)
Jul 05, 2018 18.87 18.89 18.72 18.87 3,280,905 +0.06(+0.34%)
Jul 03, 2018 18.81 18.81 18.81 0 +0.15(+0.82%)
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.