Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.91 17.23 16.84 17.01 1,886,320 +0.22(+1.29%)
Oct 30, 2018 16.68 16.82 16.42 16.79 1,819,591 +0.17(+1.02%)
Oct 29, 2018 16.79 16.90 16.43 16.62 1,693,305 +0.22(+1.36%)
Oct 26, 2018 16.04 16.55 15.94 16.40 2,544,213 +0.17(+1.04%)
Oct 25, 2018 15.89 16.39 15.78 16.23 2,297,456 +0.50(+3.19%)
Oct 24, 2018 16.86 16.87 15.68 15.73 3,084,131 -1.06(-6.29%)
Oct 23, 2018 16.44 17.17 16.26 16.79 3,074,557 +0.13(+0.79%)
Oct 22, 2018 16.65 16.77 16.24 16.65 5,429,592 -0.28(-1.64%)
Oct 19, 2018 17.56 17.56 16.89 16.93 4,237,890 -0.71(-4.02%)
Oct 18, 2018 18.21 18.47 17.63 17.64 2,235,011 -0.86(-4.63%)
Oct 17, 2018 18.44 18.65 18.15 18.50 1,505,730 -0.02(-0.13%)
Oct 16, 2018 18.73 18.83 18.24 18.52 1,282,252 -0.08(-0.46%)
Oct 15, 2018 18.25 18.81 18.21 18.61 1,805,552 +0.32(+1.77%)
Oct 12, 2018 19.07 19.07 17.79 18.28 1,730,900 -0.54(-2.87%)
Oct 11, 2018 19.09 19.35 18.81 18.82 1,677,720 -0.35(-1.81%)
Oct 10, 2018 19.65 19.82 19.15 19.17 1,207,457 -0.49(-2.47%)
Oct 09, 2018 19.92 20.05 19.61 19.65 894,600 -0.32(-1.62%)
Oct 08, 2018 19.79 20.07 19.66 19.98 1,232,285 +0.12(+0.62%)
Oct 05, 2018 20.29 20.32 19.72 19.85 929,519 -0.38(-1.87%)
Oct 04, 2018 20.23 20.47 19.99 20.23 2,030,541 -0.02(-0.11%)
Oct 03, 2018 19.80 20.31 19.65 20.26 1,300,724 +0.50(+2.54%)
Oct 02, 2018 20.05 20.16 19.62 19.75 1,078,576 -0.29(-1.46%)
Oct 01, 2018 20.25 20.42 19.98 20.05 1,363,483 -0.09(-0.46%)
Sep 28, 2018 20.11 20.39 20.03 20.14 2,374,183 -0.02(-0.11%)
Sep 27, 2018 20.12 20.28 19.94 20.16 1,620,508 +0.04(+0.19%)
Sep 26, 2018 20.47 20.54 20.10 20.12 1,268,188 -0.32(-1.58%)
Sep 25, 2018 20.50 20.58 20.32 20.45 976,760 -0.02(-0.08%)
Sep 24, 2018 21.01 21.08 20.29 20.46 2,092,887 -0.53(-2.53%)
Sep 21, 2018 21.30 21.40 20.92 21.00 7,702,673 -0.34(-1.59%)
Sep 20, 2018 20.84 21.34 20.82 21.33 1,903,289 +0.65(+3.13%)
Sep 19, 2018 20.66 21.01 20.58 20.69 1,866,101 +0.05(+0.26%)
Sep 18, 2018 20.77 20.82 20.48 20.63 1,775,804 -0.22(-1.07%)
Sep 17, 2018 21.00 21.14 20.83 20.86 1,229,619 -0.20(-0.95%)
Sep 14, 2018 20.86 21.18 20.84 21.06 1,483,313 +0.19(+0.92%)
Sep 13, 2018 20.96 21.05 20.72 20.86 2,555,711 +0.03(+0.15%)
Sep 12, 2018 21.23 21.31 20.82 20.83 5,809,697 -0.52(-2.42%)
Sep 11, 2018 21.45 21.53 21.26 21.35 978,767 -0.14(-0.65%)
Sep 10, 2018 21.68 21.80 21.40 21.49 1,065,884 -0.22(-0.99%)
Sep 07, 2018 21.65 21.90 21.47 21.70 2,031,401 +0.02(+0.07%)
Sep 06, 2018 21.69 21.84 21.41 21.69 1,261,804 +0.04(+0.18%)
Sep 05, 2018 21.91 22.07 21.58 21.65 1,141,768 -0.29(-1.34%)
Sep 04, 2018 21.72 21.99 21.59 21.94 1,064,717 +0.16(+0.74%)
Aug 31, 2018 21.78 21.78 21.78 0 +0.25(+1.18%)
Aug 30, 2018 21.40 21.68 21.16 21.53 1,064,187 +0.11(+0.50%)
Aug 29, 2018 21.70 21.70 21.36 21.42 850,722 -0.23(-1.06%)
Aug 28, 2018 21.83 21.83 21.52 21.65 626,384 -0.13(-0.60%)
Aug 27, 2018 21.86 22.06 21.76 21.78 1,273,344 -0.02(-0.11%)
Aug 24, 2018 22.08 22.16 21.58 21.80 1,305,736 -0.25(-1.11%)
Aug 23, 2018 22.09 22.16 21.79 22.05 756,949 -0.08(-0.35%)
Aug 22, 2018 22.02 22.19 22.02 22.13 874,418 +0.11(+0.49%)
Aug 21, 2018 21.80 22.16 21.56 22.02 1,491,774 +0.35(+1.63%)
Aug 20, 2018 21.83 21.93 21.49 21.67 744,826 -0.16(-0.74%)
Aug 17, 2018 21.50 22.20 21.34 21.83 870,230 +0.31(+1.46%)
Aug 16, 2018 21.12 21.56 21.11 21.51 1,020,921 +0.48(+2.26%)
Aug 15, 2018 21.40 21.60 20.98 21.04 1,430,859 -0.49(-2.28%)
Aug 14, 2018 21.40 21.79 21.40 21.53 951,126 +0.15(+0.68%)
Aug 13, 2018 21.48 21.57 21.28 21.38 906,523 -0.10(-0.46%)
Aug 10, 2018 21.44 21.63 21.34 21.48 675,947 -0.17(-0.78%)
Aug 09, 2018 21.49 21.69 21.45 21.65 1,504,886 +0.11(+0.50%)
Aug 08, 2018 21.21 21.56 21.11 21.54 1,124,901 +0.33(+1.55%)
Aug 07, 2018 21.07 21.46 21.03 21.21 1,746,523 +0.24(+1.13%)
Aug 06, 2018 21.17 21.22 20.91 20.98 1,104,732 -0.23(-1.08%)
Aug 03, 2018 21.53 21.63 21.16 21.21 2,400,630 -0.24(-1.11%)
Aug 02, 2018 20.98 21.51 20.98 21.44 1,736,643 +0.37(+1.75%)
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.