Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.34 21.63 21.29 21.53 10,978,813 +0.12(+0.55%)
Sep 27, 2018 21.74 21.74 21.38 21.42 9,491,448 -0.28(-1.31%)
Sep 26, 2018 21.48 21.91 21.48 21.70 12,406,940 +0.34(+1.60%)
Sep 25, 2018 21.61 21.68 21.33 21.36 7,549,076 -0.26(-1.20%)
Sep 24, 2018 21.50 21.68 21.49 21.62 11,540,464 +0.03(+0.16%)
Sep 21, 2018 21.55 21.84 21.50 21.58 26,226,180 +0.12(+0.55%)
Sep 20, 2018 21.26 21.54 21.23 21.47 12,129,782 +0.36(+1.70%)
Sep 19, 2018 21.02 21.17 20.93 21.11 8,537,324 +0.08(+0.40%)
Sep 18, 2018 20.87 21.12 20.86 21.02 9,091,667 +0.13(+0.60%)
Sep 17, 2018 20.92 21.10 20.87 20.90 7,105,135 -0.03(-0.12%)
Sep 14, 2018 20.90 21.02 20.85 20.92 6,593,462 +0.03(+0.12%)
Sep 13, 2018 20.65 20.97 20.62 20.90 8,123,269 +0.34(+1.67%)
Sep 12, 2018 20.56 20.63 20.40 20.56 8,317,582 -0.07(-0.32%)
Sep 11, 2018 20.43 20.73 20.34 20.62 16,416,606 +0.14(+0.69%)
Sep 10, 2018 20.59 20.68 20.42 20.48 13,943,211 -0.05(-0.24%)
Sep 07, 2018 20.57 20.74 20.49 20.53 17,328,066 +0.02(+0.12%)
Sep 06, 2018 20.53 20.71 20.47 20.51 9,250,563 +0.00(+0.00%)
Sep 05, 2018 20.63 20.71 20.34 20.51 15,339,546 -0.11(-0.52%)
Sep 04, 2018 20.38 20.67 20.26 20.62 10,718,971 +0.13(+0.65%)
Aug 31, 2018 20.48 20.48 20.48 0 -0.07(-0.32%)
Aug 30, 2018 20.81 20.99 20.52 20.55 11,562,601 -0.29(-1.40%)
Aug 29, 2018 20.40 21.01 20.37 20.84 13,498,483 +0.49(+2.41%)
Aug 28, 2018 20.31 20.43 20.20 20.35 6,762,567 +0.13(+0.66%)
Aug 27, 2018 20.27 20.41 20.17 20.22 7,942,942 +0.15(+0.75%)
Aug 24, 2018 19.94 20.25 19.68 20.07 15,474,105 -0.40(-1.95%)
Aug 23, 2018 20.36 20.53 20.34 20.47 9,816,569 +0.12(+0.57%)
Aug 22, 2018 20.32 20.47 20.15 20.35 6,346,793 +0.00(+0.00%)
Aug 21, 2018 20.44 20.54 20.23 20.35 9,842,266 -0.04(-0.20%)
Aug 20, 2018 20.39 20.61 20.32 20.39 7,323,900 +0.00(+0.00%)
Aug 17, 2018 20.01 20.46 20.00 20.39 9,055,344 +0.33(+1.66%)
Aug 16, 2018 20.09 20.18 19.99 20.06 7,372,104 +0.09(+0.46%)
Aug 15, 2018 19.87 20.02 19.84 19.97 7,604,376 -0.10(-0.50%)
Aug 14, 2018 19.88 20.15 19.88 20.07 6,103,356 +0.29(+1.47%)
Aug 13, 2018 19.98 20.08 19.77 19.78 5,573,861 -0.16(-0.79%)
Aug 10, 2018 19.87 20.02 19.87 19.93 6,421,528 -0.07(-0.37%)
Aug 09, 2018 20.05 20.21 19.98 20.01 5,821,223 -0.05(-0.25%)
Aug 08, 2018 19.93 20.15 19.88 20.06 6,700,792 +0.12(+0.63%)
Aug 07, 2018 19.80 20.01 19.78 19.93 7,596,021 +0.21(+1.05%)
Aug 06, 2018 19.34 19.80 19.34 19.73 6,799,304 +0.33(+1.71%)
Aug 03, 2018 19.33 19.51 19.29 19.39 6,129,083 +0.11(+0.56%)
Aug 02, 2018 19.02 19.33 19.02 19.29 6,323,477 +0.17(+0.87%)
Aug 01, 2018 19.23 19.36 19.08 19.12 5,228,516 -0.06(-0.30%)
Jul 31, 2018 19.21 19.29 19.15 19.18 7,332,365 -0.02(-0.09%)
Jul 30, 2018 19.32 19.44 19.09 19.19 5,136,840 -0.11(-0.56%)
Jul 27, 2018 19.49 19.56 19.20 19.30 5,707,263 -0.18(-0.94%)
Jul 26, 2018 19.29 19.65 19.29 19.49 7,765,173 +0.13(+0.69%)
Jul 25, 2018 19.04 19.37 19.04 19.35 7,089,813 +0.25(+1.31%)
Jul 24, 2018 19.32 19.49 19.03 19.10 8,655,699 -0.04(-0.22%)
Jul 23, 2018 19.00 19.24 18.83 19.14 6,735,032 +0.08(+0.44%)
Jul 20, 2018 19.27 19.27 19.02 19.06 8,329,002 -0.21(-1.08%)
Jul 19, 2018 19.44 19.55 19.25 19.27 7,288,716 -0.28(-1.44%)
Jul 18, 2018 19.61 19.67 19.38 19.55 7,783,370 -0.05(-0.25%)
Jul 17, 2018 19.43 19.71 19.43 19.60 4,927,849 +0.02(+0.08%)
Jul 16, 2018 19.68 19.73 19.53 19.58 4,558,398 -0.12(-0.59%)
Jul 13, 2018 19.37 19.75 19.36 19.70 6,232,063 +0.15(+0.77%)
Jul 12, 2018 19.34 19.62 19.29 19.55 7,636,552 +0.39(+2.04%)
Jul 11, 2018 19.65 19.70 19.15 19.16 8,221,903 -0.67(-3.39%)
Jul 10, 2018 19.41 19.92 19.41 19.83 12,612,318 +0.42(+2.14%)
Jul 09, 2018 19.23 19.48 19.12 19.42 8,491,021 +0.30(+1.56%)
Jul 06, 2018 18.93 19.29 18.78 19.12 6,468,797 +0.22(+1.14%)
Jul 05, 2018 18.96 19.03 18.65 18.90 8,591,530 +0.13(+0.71%)
Jul 03, 2018 18.77 18.77 18.77 0 -0.22(-1.18%)
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.