Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.92 20.36 19.87 20.17 11,945,862 +0.39(+1.99%)
Oct 30, 2018 19.28 19.80 19.20 19.78 11,298,399 +0.54(+2.82%)
Oct 29, 2018 19.62 19.82 18.97 19.24 11,844,775 -0.09(-0.48%)
Oct 26, 2018 19.48 19.74 19.09 19.33 14,803,269 -0.55(-2.77%)
Oct 25, 2018 19.45 20.10 19.44 19.88 13,395,072 +0.61(+3.17%)
Oct 24, 2018 20.03 20.09 19.24 19.27 13,641,482 -0.74(-3.68%)
Oct 23, 2018 19.73 20.16 19.44 20.00 11,515,168 -0.14(-0.71%)
Oct 22, 2018 20.05 20.41 20.01 20.15 12,487,510 +0.23(+1.13%)
Oct 19, 2018 19.95 20.26 19.76 19.92 14,154,143 +0.06(+0.29%)
Oct 18, 2018 19.90 20.13 19.67 19.86 8,623,317 -0.08(-0.42%)
Oct 17, 2018 20.08 20.16 19.71 19.95 9,381,651 -0.08(-0.38%)
Oct 16, 2018 19.86 20.04 19.69 20.02 9,695,420 +0.33(+1.70%)
Oct 15, 2018 19.74 19.92 19.67 19.69 10,899,961 -0.09(-0.46%)
Oct 12, 2018 19.60 19.85 19.44 19.78 14,701,665 +0.55(+2.87%)
Oct 11, 2018 20.11 20.17 19.08 19.23 21,528,892 -1.04(-5.15%)
Oct 10, 2018 20.73 20.89 20.24 20.27 17,029,964 -0.59(-2.84%)
Oct 09, 2018 20.78 20.99 20.68 20.86 11,519,441 -0.03(-0.16%)
Oct 08, 2018 21.05 21.18 20.84 20.90 13,786,982 -0.28(-1.30%)
Oct 05, 2018 21.95 22.08 21.07 21.17 18,768,154 -0.90(-4.09%)
Oct 04, 2018 22.47 22.63 21.91 22.08 15,504,235 +0.30(+1.38%)
Oct 03, 2018 21.89 22.01 21.70 21.78 10,429,132 -0.02(-0.08%)
Oct 02, 2018 21.39 21.85 21.39 21.79 17,209,326 +0.40(+1.88%)
Oct 01, 2018 21.56 21.71 21.33 21.39 10,259,781 -0.14(-0.66%)
Sep 28, 2018 21.34 21.63 21.29 21.53 10,979,604 +0.12(+0.55%)
Sep 27, 2018 21.73 21.74 21.37 21.42 9,492,133 -0.28(-1.31%)
Sep 26, 2018 21.48 21.91 21.48 21.70 12,407,835 +0.34(+1.60%)
Sep 25, 2018 21.61 21.68 21.32 21.36 7,549,621 -0.26(-1.20%)
Sep 24, 2018 21.50 21.68 21.49 21.62 11,541,297 +0.03(+0.15%)
Sep 21, 2018 21.55 21.84 21.50 21.58 26,228,072 +0.12(+0.55%)
Sep 20, 2018 21.26 21.54 21.22 21.47 12,130,657 +0.36(+1.70%)
Sep 19, 2018 21.02 21.17 20.93 21.11 8,537,940 +0.08(+0.40%)
Sep 18, 2018 20.87 21.12 20.86 21.02 9,092,322 +0.13(+0.60%)
Sep 17, 2018 20.92 21.09 20.87 20.90 7,105,647 -0.03(-0.12%)
Sep 14, 2018 20.90 21.02 20.85 20.92 6,593,938 +0.03(+0.12%)
Sep 13, 2018 20.65 20.96 20.61 20.90 8,123,855 +0.34(+1.67%)
Sep 12, 2018 20.56 20.63 20.40 20.56 8,318,182 -0.07(-0.32%)
Sep 11, 2018 20.43 20.73 20.34 20.62 16,417,790 +0.14(+0.69%)
Sep 10, 2018 20.59 20.68 20.41 20.48 13,944,216 -0.05(-0.24%)
Sep 07, 2018 20.57 20.74 20.49 20.53 17,329,314 +0.02(+0.12%)
Sep 06, 2018 20.53 20.71 20.47 20.51 9,251,230 +0.00(+0.00%)
Sep 05, 2018 20.63 20.71 20.34 20.51 15,340,652 -0.11(-0.52%)
Sep 04, 2018 20.38 20.67 20.26 20.61 10,719,744 +0.13(+0.65%)
Aug 31, 2018 20.48 20.48 20.48 0 -0.07(-0.32%)
Aug 30, 2018 20.80 20.99 20.51 20.55 11,563,435 -0.29(-1.40%)
Aug 29, 2018 20.40 21.00 20.36 20.84 13,499,456 +0.49(+2.41%)
Aug 28, 2018 20.31 20.43 20.20 20.35 6,763,054 +0.13(+0.66%)
Aug 27, 2018 20.26 20.41 20.17 20.21 7,943,515 +0.15(+0.75%)
Aug 24, 2018 19.94 20.25 19.67 20.07 15,475,220 -0.40(-1.95%)
Aug 23, 2018 20.36 20.53 20.34 20.46 9,817,277 +0.12(+0.57%)
Aug 22, 2018 20.32 20.46 20.15 20.35 6,347,251 +0.00(+0.00%)
Aug 21, 2018 20.44 20.54 20.23 20.35 9,842,976 -0.04(-0.20%)
Aug 20, 2018 20.39 20.61 20.31 20.39 7,324,428 +0.00(+0.00%)
Aug 17, 2018 20.01 20.46 20.00 20.39 9,055,997 +0.33(+1.66%)
Aug 16, 2018 20.09 20.18 19.99 20.06 7,372,636 +0.09(+0.46%)
Aug 15, 2018 19.87 20.02 19.84 19.97 7,604,924 -0.10(-0.50%)
Aug 14, 2018 19.88 20.14 19.88 20.07 6,103,796 +0.29(+1.47%)
Aug 13, 2018 19.98 20.07 19.77 19.77 5,574,263 -0.16(-0.79%)
Aug 10, 2018 19.87 20.02 19.87 19.93 6,421,991 -0.07(-0.37%)
Aug 09, 2018 20.05 20.21 19.98 20.01 5,821,642 -0.05(-0.25%)
Aug 08, 2018 19.92 20.15 19.88 20.06 6,701,275 +0.12(+0.63%)
Aug 07, 2018 19.80 20.01 19.77 19.93 7,596,569 +0.21(+1.05%)
Aug 06, 2018 19.34 19.80 19.34 19.72 6,799,794 +0.33(+1.71%)
Aug 03, 2018 19.33 19.51 19.29 19.39 6,129,524 +0.11(+0.56%)
Aug 02, 2018 19.02 19.33 19.02 19.28 6,323,933 +0.17(+0.87%)
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.