Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 21.09 21.09 20.82 20.88 747,700 -0.22(-1.04%)
Sep 27, 2018 21.40 21.40 20.97 21.10 709,457 -0.32(-1.49%)
Sep 26, 2018 21.52 21.62 21.37 21.42 745,373 -0.17(-0.79%)
Sep 25, 2018 21.89 21.96 21.53 21.59 569,580 -0.17(-0.78%)
Sep 24, 2018 22.03 22.07 21.62 21.76 713,809 -0.26(-1.18%)
Sep 21, 2018 21.96 22.41 21.90 22.02 1,386,400 +0.11(+0.50%)
Sep 20, 2018 21.92 22.05 21.62 21.91 764,403 +0.13(+0.60%)
Sep 19, 2018 21.83 22.09 21.72 21.78 679,056 -0.06(-0.27%)
Sep 18, 2018 21.69 22.02 21.41 21.84 1,213,171 +0.18(+0.83%)
Sep 17, 2018 21.52 21.87 21.52 21.66 645,642 +0.15(+0.70%)
Sep 14, 2018 21.57 21.69 21.44 21.51 565,800 -0.02(-0.09%)
Sep 13, 2018 21.36 21.64 21.26 21.53 341,565 +0.17(+0.80%)
Sep 12, 2018 21.20 21.42 21.02 21.36 431,227 +0.23(+1.09%)
Sep 11, 2018 21.25 21.39 20.92 21.13 896,985 -0.29(-1.35%)
Sep 10, 2018 21.78 22.10 21.39 21.42 834,711 -0.31(-1.43%)
Sep 07, 2018 21.72 21.87 21.62 21.73 760,200 -0.10(-0.46%)
Sep 06, 2018 22.00 22.25 21.78 21.83 599,081 -0.20(-0.91%)
Sep 05, 2018 21.82 22.19 21.59 22.03 468,056 +0.16(+0.73%)
Sep 04, 2018 22.01 22.14 21.63 21.87 548,006 -0.26(-1.17%)
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%)
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.