Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.39 18.41 18.08 18.14 3,216,183 -0.19(-1.02%)
Oct 30, 2018 18.27 18.40 18.21 18.33 3,872,968 +0.10(+0.54%)
Oct 29, 2018 18.42 18.54 18.16 18.23 2,469,185 -0.16(-0.89%)
Oct 26, 2018 18.62 18.70 18.27 18.40 2,729,525 -0.32(-1.72%)
Oct 25, 2018 18.83 18.86 18.65 18.72 2,627,916 -0.13(-0.67%)
Oct 24, 2018 18.84 19.08 18.78 18.84 1,880,449 -0.05(-0.25%)
Oct 23, 2018 18.78 18.92 18.65 18.89 1,749,208 -0.01(-0.05%)
Oct 22, 2018 19.14 19.16 18.83 18.90 2,005,718 -0.12(-0.61%)
Oct 19, 2018 18.77 19.05 18.76 19.02 1,864,468 +0.24(+1.29%)
Oct 18, 2018 18.57 18.83 18.56 18.77 1,862,644 +0.17(+0.93%)
Oct 17, 2018 18.63 18.71 18.43 18.60 1,702,381 -0.06(-0.32%)
Oct 16, 2018 18.52 18.69 18.45 18.66 1,521,374 +0.18(+0.98%)
Oct 15, 2018 18.23 18.65 18.23 18.48 2,658,946 +0.26(+1.41%)
Oct 12, 2018 18.35 18.51 18.14 18.22 2,435,101 +0.01(+0.08%)
Oct 11, 2018 18.32 18.48 18.20 18.21 2,871,274 -0.18(-0.96%)
Oct 10, 2018 18.38 18.59 18.30 18.39 2,884,648 -0.03(-0.15%)
Oct 09, 2018 18.58 18.64 18.41 18.41 1,652,858 -0.33(-1.74%)
Oct 08, 2018 18.71 18.77 18.66 18.74 1,115,571 +0.06(+0.30%)
Oct 05, 2018 18.75 18.82 18.65 18.69 1,720,470 -0.13(-0.67%)
Oct 04, 2018 18.85 18.86 18.69 18.81 2,604,658 -0.12(-0.64%)
Oct 03, 2018 18.95 19.05 18.89 18.93 3,182,722 -0.10(-0.54%)
Oct 02, 2018 19.03 19.11 18.94 19.04 1,901,618 -0.06(-0.29%)
Oct 01, 2018 19.08 19.17 18.98 19.09 1,667,099 +0.18(+0.96%)
Sep 28, 2018 18.91 18.99 18.80 18.91 1,415,975 +0.00(+0.00%)
Sep 27, 2018 18.91 19.00 18.89 18.91 1,417,760 -0.06(-0.32%)
Sep 26, 2018 18.77 19.04 18.77 18.97 2,008,071 +0.23(+1.25%)
Sep 25, 2018 18.73 18.82 18.63 18.74 2,828,514 +0.06(+0.33%)
Sep 24, 2018 18.92 18.98 18.67 18.68 1,211,593 -0.27(-1.40%)
Sep 21, 2018 18.97 18.99 18.82 18.94 1,585,258 -0.01(-0.05%)
Sep 20, 2018 18.78 18.99 18.74 18.95 1,190,919 +0.22(+1.20%)
Sep 19, 2018 18.90 18.91 18.70 18.73 1,500,555 -0.20(-1.06%)
Sep 18, 2018 18.83 18.97 18.81 18.93 1,340,861 +0.08(+0.45%)
Sep 17, 2018 18.66 18.91 18.64 18.84 1,701,251 +0.22(+1.18%)
Sep 14, 2018 18.67 18.70 18.56 18.62 1,661,328 -0.07(-0.35%)
Sep 13, 2018 18.76 18.76 18.67 18.69 1,625,284 +0.34(+1.87%)
Sep 12, 2018 18.33 18.46 18.28 18.35 2,349,670 +0.03(+0.15%)
Sep 11, 2018 18.16 18.35 18.06 18.32 1,498,870 +0.23(+1.27%)
Sep 10, 2018 18.24 18.28 18.08 18.09 1,262,862 -0.02(-0.12%)
Sep 07, 2018 18.21 18.22 18.05 18.11 1,222,315 -0.13(-0.72%)
Sep 06, 2018 18.21 18.29 18.10 18.24 1,475,189 +0.03(+0.15%)
Sep 05, 2018 18.01 18.23 17.95 18.22 2,017,179 +0.21(+1.15%)
Sep 04, 2018 18.18 18.21 18.00 18.01 1,661,990 -0.39(-2.13%)
Aug 31, 2018 18.40 18.40 18.40 0 -0.25(-1.33%)
Aug 30, 2018 18.61 18.72 18.59 18.65 1,350,735 -0.05(-0.29%)
Aug 29, 2018 18.65 18.74 18.56 18.70 1,343,740 +0.09(+0.49%)
Aug 28, 2018 18.75 18.77 18.60 18.61 991,254 -0.02(-0.10%)
Aug 27, 2018 18.55 18.66 18.53 18.63 1,192,306 +0.12(+0.63%)
Aug 24, 2018 18.56 18.58 18.47 18.51 887,768 +0.02(+0.10%)
Aug 23, 2018 18.59 18.65 18.47 18.50 1,222,696 -0.19(-1.01%)
Aug 22, 2018 18.71 18.77 18.66 18.69 939,468 -0.00(-0.02%)
Aug 21, 2018 18.83 18.83 18.69 18.69 1,494,444 -0.07(-0.36%)
Aug 20, 2018 18.75 18.79 18.68 18.76 1,222,249 +0.01(+0.05%)
Aug 17, 2018 18.60 18.77 18.55 18.75 1,283,686 +0.23(+1.22%)
Aug 16, 2018 18.45 18.61 18.45 18.52 1,236,078 +0.13(+0.69%)
Aug 15, 2018 18.42 18.44 18.28 18.40 1,161,833 -0.14(-0.78%)
Aug 14, 2018 18.46 18.57 18.43 18.54 1,590,031 +0.23(+1.28%)
Aug 13, 2018 18.27 18.38 18.22 18.31 1,519,417 +0.02(+0.12%)
Aug 10, 2018 18.42 18.44 18.21 18.28 1,423,043 -0.23(-1.22%)
Aug 09, 2018 18.48 18.63 18.48 18.51 1,207,285 +0.02(+0.12%)
Aug 08, 2018 18.48 18.51 18.34 18.49 1,562,605 +0.03(+0.17%)
Aug 07, 2018 18.79 18.79 18.44 18.46 1,746,595 -0.28(-1.52%)
Aug 06, 2018 18.87 18.91 18.71 18.74 1,251,314 -0.08(-0.43%)
Aug 03, 2018 18.75 18.86 18.74 18.82 1,290,332 +0.02(+0.12%)
Aug 02, 2018 19.00 19.00 18.70 18.80 1,728,210 -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.