Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 19.16 19.21 19.04 19.16 2,194,099 +0.09(+0.47%)
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%)
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.