Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.09 21.43 20.96 21.34 599,330 +0.39(+1.86%)
Jul 30, 2018 20.96 21.23 20.86 20.95 237,167 +0.00(+0.00%)
Jul 27, 2018 21.39 21.45 20.81 20.95 568,600 -0.40(-1.87%)
Jul 26, 2018 21.39 21.50 21.29 21.35 381,737 -0.01(-0.05%)
Jul 25, 2018 21.56 22.00 21.30 21.36 314,744 -0.25(-1.16%)
Jul 24, 2018 21.21 21.62 20.96 21.61 764,899 +0.46(+2.17%)
Jul 23, 2018 21.15 21.33 20.96 21.15 451,527 -0.09(-0.42%)
Jul 20, 2018 21.26 21.34 21.11 21.24 461,235 +0.03(+0.14%)
Jul 19, 2018 20.75 21.23 20.74 21.21 527,359 +0.39(+1.87%)
Jul 18, 2018 20.72 20.99 20.55 20.82 346,402 +0.10(+0.48%)
Jul 17, 2018 20.80 20.93 20.61 20.72 253,157 -0.07(-0.34%)
Jul 16, 2018 20.78 20.89 20.58 20.79 727,346 +0.08(+0.39%)
Jul 13, 2018 20.75 21.02 20.58 20.71 336,911 +0.00(+0.00%)
Jul 12, 2018 20.59 20.73 20.30 20.71 256,663 +0.22(+1.07%)
Jul 11, 2018 20.42 20.58 20.27 20.49 590,904 -0.07(-0.34%)
Jul 10, 2018 20.73 20.76 20.42 20.56 357,949 -0.11(-0.53%)
Jul 09, 2018 20.40 20.83 20.30 20.67 469,887 +0.35(+1.72%)
Jul 06, 2018 20.29 20.33 19.97 20.32 517,643 +0.08(+0.40%)
Jul 05, 2018 19.80 20.25 19.58 20.24 914,826 +0.53(+2.69%)
Jul 03, 2018 19.71 19.71 19.71 0 +0.09(+0.46%)
Jul 02, 2018 20.33 20.48 19.48 19.62 561,816 -0.88(-4.29%)
Jun 29, 2018 20.69 20.95 20.48 20.50 763,023 -0.17(-0.82%)
Jun 28, 2018 20.62 20.73 20.47 20.67 1,127,534 +0.07(+0.34%)
Jun 27, 2018 20.55 21.16 20.49 20.60 798,266 +0.08(+0.39%)
Jun 26, 2018 20.58 20.69 20.48 20.52 708,246 -0.06(-0.29%)
Jun 25, 2018 20.39 20.62 20.28 20.58 1,039,509 +0.08(+0.39%)
Jun 22, 2018 20.64 20.71 20.40 20.50 4,516,037 -0.04(-0.19%)
Jun 21, 2018 20.38 20.70 20.35 20.54 933,322 +0.02(+0.10%)
Jun 20, 2018 20.57 20.74 20.30 20.52 897,124 +0.00(+0.00%)
Jun 19, 2018 20.48 20.55 20.17 20.52 1,564,210 -0.05(-0.24%)
Jun 18, 2018 20.39 20.73 20.39 20.57 809,860 -0.06(-0.29%)
Jun 15, 2018 20.72 20.18 20.63 3,329,867 +0.45(+2.23%)
Jun 14, 2018 20.52 20.54 19.94 20.18 1,153,869 -0.32(-1.56%)
Jun 13, 2018 20.77 21.19 20.37 20.50 1,196,376 -0.13(-0.63%)
Jun 12, 2018 20.63 20.86 20.48 20.63 1,006,456 -0.01(-0.05%)
Jun 11, 2018 20.14 21.50 20.11 20.64 1,343,313 +0.69(+3.46%)
Jun 08, 2018 19.73 20.09 19.70 19.95 460,243 +0.24(+1.22%)
Jun 07, 2018 19.53 19.95 19.51 19.71 483,884 +0.24(+1.23%)
Jun 06, 2018 19.13 19.47 726,226 +0.03(+0.15%)
Jun 05, 2018 18.76 19.44 18.73 19.44 846,606 +0.82(+4.40%)
Jun 04, 2018 19.10 19.25 18.55 18.62 681,678 -0.33(-1.74%)
Jun 01, 2018 19.48 19.48 18.95 18.95 619,096 -0.34(-1.76%)
May 31, 2018 19.27 19.45 19.05 19.29 1,177,462 -0.35(-1.78%)
May 30, 2018 19.50 19.74 19.38 19.64 952,666 +0.31(+1.60%)
May 29, 2018 19.25 19.56 19.25 19.33 495,079 -0.03(-0.15%)
May 25, 2018 19.36 19.36 19.36 0 -0.04(-0.21%)
May 24, 2018 19.21 19.47 19.12 19.40 494,758 +0.16(+0.83%)
May 23, 2018 19.33 19.48 18.98 19.24 480,687 -0.14(-0.72%)
May 22, 2018 19.01 19.56 18.85 19.38 665,478 +0.48(+2.54%)
May 21, 2018 18.81 19.19 18.77 18.90 466,194 +0.21(+1.12%)
May 18, 2018 18.97 19.00 18.64 18.69 510,402 -0.27(-1.42%)
May 17, 2018 19.22 19.32 18.89 18.96 610,077 -0.32(-1.66%)
May 16, 2018 19.34 19.42 19.20 19.28 661,008 +0.00(+0.00%)
May 15, 2018 19.52 19.67 19.16 19.28 662,693 -0.29(-1.48%)
May 14, 2018 19.46 19.63 19.31 19.57 583,131 +0.20(+1.03%)
May 11, 2018 19.51 19.73 19.13 19.37 679,122 -0.14(-0.72%)
May 10, 2018 19.54 20.03 19.23 19.51 439,310 +0.01(+0.05%)
May 09, 2018 18.94 19.93 18.90 19.50 1,198,851 +0.99(+5.35%)
May 08, 2018 20.14 20.14 18.05 18.51 2,375,657 -1.70(-8.41%)
May 07, 2018 20.10 20.44 19.88 20.21 443,773 +0.06(+0.30%)
May 04, 2018 19.73 20.36 19.68 20.15 608,942 +0.34(+1.72%)
May 03, 2018 19.74 19.93 19.25 19.81 694,889 +0.03(+0.15%)
May 02, 2018 20.00 20.18 19.67 19.78 825,992 -0.37(-1.84%)
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.