Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.13 22.13 22.13 0 +0.14(+0.64%)
Aug 30, 2018 22.18 22.31 21.94 21.99 494,068 -0.19(-0.86%)
Aug 29, 2018 22.07 22.34 21.96 22.18 645,168 +0.17(+0.77%)
Aug 28, 2018 21.72 22.04 21.67 22.01 1,036,827 +0.30(+1.38%)
Aug 27, 2018 21.58 21.79 21.47 21.71 1,262,472 +0.21(+0.98%)
Aug 24, 2018 21.33 21.51 21.11 21.50 663,000 +0.19(+0.89%)
Aug 23, 2018 21.75 21.79 21.22 21.31 1,014,231 -0.51(-2.34%)
Aug 22, 2018 22.05 22.06 21.78 21.82 487,433 -0.20(-0.91%)
Aug 21, 2018 21.89 22.06 21.74 22.02 715,286 +0.16(+0.73%)
Aug 20, 2018 21.64 22.05 21.52 21.86 1,271,650 +0.36(+1.67%)
Aug 17, 2018 21.17 21.53 21.14 21.50 927,200 +0.34(+1.61%)
Aug 16, 2018 20.85 21.36 20.77 21.16 1,540,813 +0.40(+1.93%)
Aug 15, 2018 20.16 20.80 20.01 20.76 1,059,235 +0.42(+2.06%)
Aug 14, 2018 20.11 20.36 19.98 20.34 1,155,200 +0.23(+1.14%)
Aug 13, 2018 20.37 20.37 19.86 20.11 1,023,196 -0.26(-1.28%)
Aug 10, 2018 20.56 20.78 20.07 20.37 1,421,100 -0.40(-1.93%)
Aug 09, 2018 22.24 22.73 20.70 20.77 3,897,976 -2.11(-9.22%)
Aug 08, 2018 22.32 22.93 21.97 22.88 914,415 +0.46(+2.05%)
Aug 07, 2018 22.63 22.68 22.24 22.42 885,879 -0.07(-0.31%)
Aug 06, 2018 22.46 22.70 22.39 22.49 480,487 +0.11(+0.49%)
Aug 03, 2018 22.54 22.57 22.18 22.38 537,700 -0.06(-0.27%)
Aug 02, 2018 22.34 22.62 22.10 22.44 496,615 -0.07(-0.31%)
Aug 01, 2018 22.65 22.89 22.46 22.51 758,359 -0.29(-1.27%)
Jul 31, 2018 22.84 23.03 22.70 22.80 714,277 +0.00(+0.00%)
Jul 30, 2018 22.95 23.14 22.80 22.80 544,867 -0.04(-0.18%)
Jul 27, 2018 22.95 23.11 22.67 22.84 526,700 -0.04(-0.17%)
Jul 26, 2018 22.73 23.06 22.73 22.88 606,675 +0.09(+0.39%)
Jul 25, 2018 22.86 23.01 22.66 22.79 755,619 -0.06(-0.26%)
Jul 24, 2018 23.25 22.64 22.85 566,005 -0.08(-0.35%)
Jul 23, 2018 23.27 23.27 22.83 22.93 427,913 -0.37(-1.59%)
Jul 20, 2018 22.82 23.35 22.68 23.30 605,771 +0.60(+2.64%)
Jul 19, 2018 22.50 22.75 22.42 22.70 864,871 +0.16(+0.71%)
Jul 18, 2018 22.66 22.76 22.38 22.54 866,766 -0.13(-0.57%)
Jul 17, 2018 22.54 22.83 22.52 22.67 848,401 +0.11(+0.49%)
Jul 16, 2018 23.21 23.46 22.50 22.56 2,002,191 -0.89(-3.80%)
Jul 13, 2018 23.57 23.85 23.34 23.45 1,617,865 -0.14(-0.59%)
Jul 12, 2018 22.95 23.77 22.91 23.59 2,008,127 +0.72(+3.15%)
Jul 11, 2018 22.40 22.89 22.28 22.87 819,239 +0.34(+1.51%)
Jul 10, 2018 22.81 22.87 22.43 22.53 591,354 -0.21(-0.92%)
Jul 09, 2018 22.97 23.04 22.71 22.74 1,048,889 -0.16(-0.70%)
Jul 06, 2018 22.71 23.01 22.64 22.90 1,129,549 +0.16(+0.70%)
Jul 05, 2018 22.30 22.77 22.30 22.74 1,724,296 +0.56(+2.52%)
Jul 03, 2018 22.18 22.18 22.18 0 +0.00(+0.00%)
Jul 02, 2018 20.70 22.21 20.70 22.18 764,360 -0.13(-0.58%)
Jun 29, 2018 22.34 22.49 22.04 22.31 1,257,806 -0.02(-0.09%)
Jun 28, 2018 22.10 22.39 21.99 22.33 906,495 +0.19(+0.86%)
Jun 27, 2018 22.11 22.33 22.00 22.14 1,091,063 +0.10(+0.45%)
Jun 26, 2018 21.92 22.10 21.68 22.04 941,383 +0.12(+0.55%)
Jun 25, 2018 22.15 22.17 21.70 21.92 1,056,706 -0.38(-1.70%)
Jun 22, 2018 21.87 22.40 21.86 22.30 1,764,772 +0.65(+3.00%)
Jun 21, 2018 21.37 21.74 21.14 21.65 1,296,566 +0.26(+1.22%)
Jun 20, 2018 21.61 21.61 21.12 21.39 1,377,430 -0.16(-0.74%)
Jun 19, 2018 21.76 21.84 21.50 21.55 1,111,304 -0.36(-1.64%)
Jun 18, 2018 21.80 22.03 21.77 21.91 644,599 +0.00(+0.00%)
Jun 15, 2018 21.94 21.77 21.91 909,281 +0.14(+0.64%)
Jun 14, 2018 21.69 21.80 21.52 21.77 592,042 +0.23(+1.07%)
Jun 13, 2018 21.75 22.00 21.49 21.54 847,386 -0.21(-0.97%)
Jun 12, 2018 21.15 21.80 21.15 21.75 1,061,180 +0.41(+1.92%)
Jun 11, 2018 21.31 21.49 21.23 21.34 507,532 +0.08(+0.38%)
Jun 08, 2018 21.03 21.32 21.03 21.26 847,677 +0.17(+0.81%)
Jun 07, 2018 20.54 21.11 20.54 21.09 972,694 +0.59(+2.88%)
Jun 06, 2018 20.57 20.15 20.50 850,024 +0.20(+0.99%)
Jun 05, 2018 19.93 20.33 19.86 20.30 850,330 +0.39(+1.96%)
Jun 04, 2018 19.81 19.93 19.65 19.91 780,493 +0.10(+0.50%)
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.