Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.35 21.44 20.84 20.88 3,361,079 -0.41(-1.94%)
Jul 30, 2018 21.37 21.57 21.27 21.30 1,790,063 -0.09(-0.43%)
Jul 27, 2018 21.63 21.65 21.17 21.39 3,795,424 -0.23(-1.06%)
Jul 26, 2018 21.73 21.93 21.57 21.62 2,412,489 -0.10(-0.46%)
Jul 25, 2018 21.67 22.01 21.63 21.72 8,343,102 -0.08(-0.35%)
Jul 24, 2018 21.97 22.32 21.72 21.80 2,726,974 -0.23(-1.04%)
Jul 23, 2018 22.49 22.78 21.87 22.03 3,146,656 -0.64(-2.84%)
Jul 20, 2018 22.72 22.92 22.52 22.67 1,032,222 +0.02(+0.07%)
Jul 19, 2018 22.61 22.80 22.29 22.65 1,102,891 -0.06(-0.27%)
Jul 18, 2018 22.35 22.74 22.35 22.72 1,127,417 +0.31(+1.37%)
Jul 17, 2018 22.21 22.58 22.21 22.41 1,060,689 +0.12(+0.52%)
Jul 16, 2018 22.12 22.38 22.06 22.29 748,262 +0.31(+1.40%)
Jul 13, 2018 22.03 22.25 21.86 21.99 944,472 -0.20(-0.90%)
Jul 12, 2018 22.56 22.56 21.85 22.19 1,097,561 -0.18(-0.82%)
Jul 11, 2018 22.39 22.62 22.33 22.37 1,040,309 -0.21(-0.92%)
Jul 10, 2018 22.82 22.98 22.27 22.58 885,517 -0.12(-0.51%)
Jul 09, 2018 22.21 22.72 22.21 22.69 918,892 +0.59(+2.67%)
Jul 06, 2018 21.99 22.26 21.85 22.10 552,384 +0.07(+0.31%)
Jul 05, 2018 22.10 22.24 21.91 22.03 728,848 +0.05(+0.21%)
Jul 03, 2018 21.99 21.99 21.99 0 -0.06(-0.28%)
Jul 02, 2018 22.02 22.23 21.91 22.05 1,000,257 -0.09(-0.42%)
Jun 29, 2018 22.37 22.00 22.14 1,395,826 +0.15(+0.66%)
Jun 28, 2018 22.00 22.12 21.83 22.00 1,059,795 +0.02(+0.07%)
Jun 27, 2018 22.73 22.77 21.94 21.98 1,418,226 -0.69(-3.04%)
Jun 26, 2018 22.60 22.75 22.23 22.67 1,254,985 +0.05(+0.20%)
Jun 25, 2018 23.00 23.08 22.43 22.62 1,455,012 -0.42(-1.83%)
Jun 22, 2018 23.18 23.19 22.79 23.05 2,244,985 -0.04(-0.17%)
Jun 21, 2018 23.18 23.55 22.97 23.08 1,358,408 -0.14(-0.59%)
Jun 20, 2018 23.28 23.37 23.09 23.22 861,577 +0.05(+0.23%)
Jun 19, 2018 22.94 23.25 22.79 23.17 886,289 +0.12(+0.53%)
Jun 18, 2018 22.82 23.10 22.65 23.05 831,453 +0.04(+0.17%)
Jun 15, 2018 22.91 22.85 23.01 2,330,173 +0.10(+0.44%)
Jun 14, 2018 23.12 23.12 22.63 22.91 1,045,185 -0.21(-0.90%)
Jun 13, 2018 23.14 23.39 23.02 23.12 1,482,061 +0.00(+0.00%)
Jun 12, 2018 23.41 23.55 22.99 23.12 1,461,762 -0.16(-0.69%)
Jun 11, 2018 23.97 24.07 23.27 23.28 1,514,572 -0.68(-2.85%)
Jun 08, 2018 23.25 24.11 23.21 23.96 2,733,988 +0.68(+2.93%)
Jun 07, 2018 23.05 23.37 23.05 23.28 1,542,172 +0.21(+0.93%)
Jun 06, 2018 22.86 23.06 1,596,804 +0.18(+0.80%)
Jun 05, 2018 22.93 23.01 22.53 22.88 1,691,818 -0.02(-0.07%)
Jun 04, 2018 22.67 22.89 22.36 22.89 1,769,589 +0.38(+1.70%)
Jun 01, 2018 22.54 22.77 22.37 22.51 2,635,222 +0.11(+0.48%)
May 31, 2018 22.33 22.66 22.26 22.40 2,140,626 +0.15(+0.67%)
May 30, 2018 22.45 22.64 22.15 22.25 2,224,561 -0.05(-0.21%)
May 29, 2018 22.81 22.89 22.23 22.30 2,524,517 -0.64(-2.80%)
May 25, 2018 22.94 22.94 22.94 0 +0.26(+1.15%)
May 24, 2018 22.41 22.99 22.36 22.68 5,221,703 +0.19(+0.85%)
May 23, 2018 22.17 22.95 22.08 22.49 16,177,578 +0.24(+1.06%)
May 22, 2018 21.23 22.43 21.23 22.25 2,471,100 +0.07(+0.31%)
May 21, 2018 22.22 22.31 22.00 22.18 975,403 -0.01(-0.03%)
May 18, 2018 22.47 22.55 22.16 22.19 785,829 -0.20(-0.89%)
May 17, 2018 22.47 22.54 22.30 22.39 844,720 -0.05(-0.20%)
May 16, 2018 22.44 22.59 22.15 22.44 1,858,972 +0.01(+0.03%)
May 15, 2018 22.39 22.86 22.32 22.43 1,595,754 +0.05(+0.24%)
May 14, 2018 22.83 22.83 22.27 22.37 2,932,023 -0.71(-3.08%)
May 11, 2018 22.99 23.20 22.95 23.08 203,962 +0.13(+0.57%)
May 10, 2018 22.99 23.15 22.81 22.95 320,505 -0.05(-0.20%)
May 09, 2018 22.87 23.21 22.57 23.00 401,029 +0.18(+0.77%)
May 08, 2018 22.60 22.88 22.49 22.82 487,955 +0.21(+0.95%)
May 07, 2018 22.70 22.77 22.44 22.61 294,838 +0.02(+0.10%)
May 04, 2018 21.95 22.70 21.79 22.59 299,680 +0.47(+2.14%)
May 03, 2018 22.60 22.86 22.03 22.11 1,165,381 -0.60(-2.62%)
May 02, 2018 22.83 23.19 22.65 22.71 688,790 -0.11(-0.47%)
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.