Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.28 19.43 18.89 19.25 4,007,935 +0.14(+0.72%)
Oct 30, 2018 18.81 19.17 18.67 19.12 3,129,956 +0.18(+0.97%)
Oct 29, 2018 19.32 19.80 18.66 18.93 4,112,775 +0.23(+1.22%)
Oct 26, 2018 18.00 18.82 17.90 18.70 3,219,446 +0.38(+2.10%)
Oct 25, 2018 18.53 18.85 18.22 18.32 3,202,856 -0.01(-0.05%)
Oct 24, 2018 19.11 19.25 18.32 18.33 3,676,450 -0.85(-4.44%)
Oct 23, 2018 18.45 19.39 18.38 19.18 4,989,079 +0.45(+2.39%)
Oct 22, 2018 18.13 18.90 18.10 18.73 6,381,899 +0.50(+2.76%)
Oct 19, 2018 16.60 18.33 16.28 18.23 8,033,692 +1.20(+7.04%)
Oct 18, 2018 17.31 17.51 16.96 17.03 4,222,340 -0.29(-1.69%)
Oct 17, 2018 17.51 17.80 17.03 17.32 4,671,065 -0.38(-2.17%)
Oct 16, 2018 17.78 17.82 17.44 17.71 3,370,166 +0.11(+0.62%)
Oct 15, 2018 17.39 17.74 17.39 17.60 2,762,666 +0.23(+1.32%)
Oct 12, 2018 17.94 17.94 17.03 17.37 3,952,664 -0.27(-1.50%)
Oct 11, 2018 17.89 18.36 17.63 17.63 2,853,210 -0.23(-1.28%)
Oct 10, 2018 18.13 18.13 17.70 17.86 3,979,949 -0.45(-2.45%)
Oct 09, 2018 18.88 18.88 18.21 18.31 2,168,073 -0.61(-3.24%)
Oct 08, 2018 18.56 18.98 18.50 18.92 3,144,675 +0.31(+1.67%)
Oct 05, 2018 19.12 19.16 18.53 18.61 2,096,986 -0.48(-2.54%)
Oct 04, 2018 19.18 19.28 18.94 19.10 2,959,406 -0.07(-0.38%)
Oct 03, 2018 19.22 19.32 19.06 19.17 2,039,840 +0.11(+0.57%)
Oct 02, 2018 19.26 19.42 19.02 19.06 1,706,771 -0.25(-1.27%)
Oct 01, 2018 19.66 19.70 19.22 19.31 2,273,035 -0.22(-1.12%)
Sep 28, 2018 19.32 19.61 19.21 19.52 2,240,105 +0.15(+0.80%)
Sep 27, 2018 19.70 19.73 19.34 19.37 2,082,263 -0.27(-1.39%)
Sep 26, 2018 19.72 20.07 19.46 19.64 2,365,493 -0.04(-0.18%)
Sep 25, 2018 20.33 20.33 19.66 19.68 3,356,825 -0.65(-3.18%)
Sep 24, 2018 20.46 20.46 20.01 20.33 1,679,137 -0.15(-0.71%)
Sep 21, 2018 20.68 20.91 20.45 20.47 4,007,262 -0.20(-0.97%)
Sep 20, 2018 20.20 20.97 20.17 20.67 2,740,788 +0.55(+2.71%)
Sep 19, 2018 19.90 20.20 19.84 20.13 3,133,772 +0.29(+1.47%)
Sep 18, 2018 20.47 20.49 19.42 19.83 4,708,650 -0.64(-3.11%)
Sep 17, 2018 20.86 21.04 20.43 20.47 2,364,988 -0.37(-1.79%)
Sep 14, 2018 21.06 21.22 20.72 20.84 3,851,408 -0.22(-1.04%)
Sep 13, 2018 21.18 21.33 21.01 21.06 1,460,781 +0.01(+0.04%)
Sep 12, 2018 21.25 21.28 20.93 21.05 1,696,147 -0.18(-0.86%)
Sep 11, 2018 21.44 21.44 21.14 21.24 1,032,951 -0.19(-0.89%)
Sep 10, 2018 21.51 21.55 21.19 21.43 1,329,319 +0.07(+0.34%)
Sep 07, 2018 21.41 21.53 21.22 21.35 1,198,584 -0.05(-0.21%)
Sep 06, 2018 21.34 21.54 21.31 21.40 2,258,298 +0.13(+0.60%)
Sep 05, 2018 20.82 21.31 20.74 21.27 2,711,105 +0.47(+2.27%)
Sep 04, 2018 21.18 21.23 20.69 20.80 2,587,664 -0.47(-2.22%)
Aug 31, 2018 21.27 21.27 21.27 0 -0.11(-0.51%)
Aug 30, 2018 21.49 21.49 21.19 21.38 1,402,765 -0.12(-0.55%)
Aug 29, 2018 21.71 21.73 21.35 21.50 1,391,407 -0.27(-1.25%)
Aug 28, 2018 21.95 21.98 21.64 21.77 1,279,638 -0.09(-0.42%)
Aug 27, 2018 21.60 21.96 21.54 21.86 1,369,994 +0.45(+2.08%)
Aug 24, 2018 21.54 21.58 21.36 21.42 1,158,027 +0.02(+0.09%)
Aug 23, 2018 21.61 21.76 21.32 21.40 1,828,404 -0.27(-1.26%)
Aug 22, 2018 22.47 22.47 21.43 21.67 2,856,415 -0.94(-4.14%)
Aug 21, 2018 22.25 22.69 22.11 22.61 2,161,641 +0.41(+1.84%)
Aug 20, 2018 21.97 22.28 21.93 22.20 1,252,780 +0.20(+0.91%)
Aug 17, 2018 21.73 22.05 21.63 22.00 1,351,581 +0.26(+1.21%)
Aug 16, 2018 21.66 21.86 21.60 21.74 1,478,203 +0.22(+1.01%)
Aug 15, 2018 21.36 21.54 21.17 21.52 2,042,554 +0.05(+0.21%)
Aug 14, 2018 21.29 21.60 21.24 21.47 1,520,627 +0.31(+1.46%)
Aug 13, 2018 21.51 21.68 21.11 21.16 1,976,693 -0.37(-1.73%)
Aug 10, 2018 21.40 21.74 21.21 21.54 2,061,060 +0.03(+0.13%)
Aug 09, 2018 21.64 22.19 21.49 21.51 2,625,081 -0.20(-0.92%)
Aug 08, 2018 21.54 21.85 21.39 21.71 2,441,157 -0.02(-0.08%)
Aug 07, 2018 21.51 21.88 21.47 21.73 2,511,039 +0.43(+2.01%)
Aug 06, 2018 21.08 21.40 21.04 21.30 2,158,875 +0.28(+1.34%)
Aug 03, 2018 21.01 21.24 20.89 21.02 1,647,463 +0.02(+0.09%)
Aug 02, 2018 20.55 21.02 20.53 21.00 2,315,879 +0.36(+1.76%)
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.