Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.42 18.42 18.42 0 -0.25(-1.33%)
Aug 30, 2018 18.64 18.74 18.61 18.67 1,349,040 -0.05(-0.29%)
Aug 29, 2018 18.67 18.76 18.59 18.73 1,342,055 +0.09(+0.49%)
Aug 28, 2018 18.78 18.79 18.62 18.64 990,010 -0.02(-0.10%)
Aug 27, 2018 18.57 18.68 18.55 18.66 1,190,810 +0.12(+0.63%)
Aug 24, 2018 18.59 18.60 18.49 18.54 886,654 +0.02(+0.10%)
Aug 23, 2018 18.61 18.68 18.49 18.52 1,221,163 -0.19(-1.01%)
Aug 22, 2018 18.73 18.80 18.69 18.71 938,289 -0.00(-0.02%)
Aug 21, 2018 18.85 18.85 18.71 18.71 1,492,569 -0.07(-0.36%)
Aug 20, 2018 18.78 18.81 18.70 18.78 1,220,716 +0.01(+0.05%)
Aug 17, 2018 18.62 18.79 18.57 18.77 1,282,075 +0.23(+1.22%)
Aug 16, 2018 18.47 18.64 18.47 18.55 1,234,528 +0.13(+0.69%)
Aug 15, 2018 18.45 18.46 18.30 18.42 1,160,376 -0.14(-0.78%)
Aug 14, 2018 18.49 18.59 18.46 18.57 1,588,037 +0.24(+1.28%)
Aug 13, 2018 18.29 18.40 18.25 18.33 1,517,511 +0.02(+0.12%)
Aug 10, 2018 18.44 18.46 18.23 18.31 1,421,258 -0.23(-1.22%)
Aug 09, 2018 18.51 18.65 18.51 18.53 1,205,771 +0.02(+0.12%)
Aug 08, 2018 18.51 18.53 18.37 18.51 1,560,645 +0.03(+0.17%)
Aug 07, 2018 18.81 18.81 18.46 18.48 1,744,404 -0.28(-1.52%)
Aug 06, 2018 18.89 18.93 18.74 18.76 1,249,745 -0.08(-0.43%)
Aug 03, 2018 18.78 18.89 18.76 18.85 1,288,714 +0.02(+0.12%)
Aug 02, 2018 19.02 19.03 18.73 18.82 1,726,042 -0.36(-1.88%)
Aug 01, 2018 19.18 19.24 19.07 19.18 2,191,347 +0.09(+0.47%)
Jul 30, 2018 19.12 19.18 19.08 19.09 997,901 +0.05(+0.24%)
Jul 27, 2018 19.08 19.16 18.98 19.05 1,091,778 +0.02(+0.10%)
Jul 26, 2018 18.99 19.09 18.93 19.03 1,070,303 +0.03(+0.17%)
Jul 25, 2018 19.03 19.07 18.87 19.00 1,282,660 +0.02(+0.10%)
Jul 24, 2018 19.01 19.10 18.96 18.98 1,487,858 +0.01(+0.05%)
Jul 23, 2018 19.00 19.04 18.93 18.97 1,137,985 -0.09(-0.45%)
Jul 20, 2018 19.07 19.13 19.00 19.06 1,150,020 +0.09(+0.45%)
Jul 19, 2018 19.04 19.04 18.86 18.97 2,132,408 -0.17(-0.90%)
Jul 18, 2018 19.18 19.22 19.13 19.14 1,489,752 -0.06(-0.31%)
Jul 17, 2018 19.22 19.24 19.16 19.20 1,241,407 -0.05(-0.28%)
Jul 16, 2018 19.27 19.32 19.17 19.26 1,332,982 +0.04(+0.21%)
Jul 13, 2018 19.24 19.29 19.16 19.22 1,682,320 -0.01(-0.07%)
Jul 12, 2018 18.95 19.24 18.95 19.23 2,190,539 +0.34(+1.82%)
Jul 11, 2018 18.89 2,541,263 -0.06(-0.31%)
Jul 10, 2018 18.76 18.95 18.71 18.94 950,532 +0.19(+0.99%)
Jul 09, 2018 18.80 18.82 18.74 18.76 1,867,210 -0.06(-0.31%)
Jul 06, 2018 18.47 18.85 18.47 18.82 4,000,462 +0.35(+1.88%)
Jul 05, 2018 18.47 18.49 18.32 18.47 3,351,958 +0.06(+0.34%)
Jul 03, 2018 18.41 18.41 18.41 0 +0.15(+0.82%)
Jul 02, 2018 18.28 18.35 18.16 18.26 1,447,451 -0.04(-0.22%)
Jun 29, 2018 18.33 18.36 18.20 18.30 4,105,951 +0.07(+0.37%)
Jun 28, 2018 18.29 18.33 18.17 18.23 2,564,180 -0.00(-0.02%)
Jun 27, 2018 18.34 18.38 18.22 18.24 2,679,804 -0.07(-0.37%)
Jun 26, 2018 18.36 18.39 18.29 18.30 1,800,292 +0.03(+0.15%)
Jun 25, 2018 18.46 18.46 18.26 18.28 1,817,861 -0.23(-1.27%)
Jun 22, 2018 18.37 18.53 18.31 18.51 1,960,115 +0.18(+0.96%)
Jun 21, 2018 18.37 18.39 18.32 18.33 1,699,361 -0.02(-0.12%)
Jun 20, 2018 18.34 18.47 18.33 18.36 1,456,499 +0.04(+0.20%)
Jun 19, 2018 18.33 18.47 18.31 18.32 1,949,076 -0.18(-0.95%)
Jun 18, 2018 18.63 18.65 18.42 18.50 2,957,590 -0.15(-0.82%)
Jun 15, 2018 18.67 18.52 18.65 1,893,489 -0.09(-0.51%)
Jun 14, 2018 18.94 18.96 18.71 18.75 1,787,721 +0.19(+1.04%)
Jun 13, 2018 18.66 18.68 18.47 18.55 1,953,301 -0.07(-0.35%)
Jun 12, 2018 18.60 18.65 18.57 18.62 1,621,313 +0.04(+0.21%)
Jun 11, 2018 18.48 18.62 18.47 18.58 1,584,473 +0.04(+0.24%)
Jun 08, 2018 18.41 18.55 18.38 18.53 1,470,043 +0.11(+0.57%)
Jun 07, 2018 18.39 18.49 18.38 18.43 1,450,320 +0.04(+0.21%)
Jun 06, 2018 18.37 18.39 1,503,815 -0.03(-0.14%)
Jun 05, 2018 18.36 18.50 18.34 18.42 1,565,177 +0.07(+0.36%)
Jun 04, 2018 18.31 18.41 18.31 18.35 1,630,128 +0.10(+0.53%)
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.