Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.86 17.86 17.86 0 -0.24(-1.33%)
Aug 30, 2018 18.07 18.17 18.04 18.10 1,391,585 -0.05(-0.29%)
Aug 29, 2018 18.10 18.19 18.02 18.16 1,384,379 +0.09(+0.48%)
Aug 28, 2018 18.20 18.22 18.05 18.07 1,021,233 -0.02(-0.10%)
Aug 27, 2018 18.00 18.11 17.98 18.09 1,228,365 +0.11(+0.63%)
Aug 24, 2018 18.02 18.03 17.93 17.97 914,617 +0.02(+0.10%)
Aug 23, 2018 18.05 18.11 17.93 17.95 1,259,675 -0.18(-1.01%)
Aug 22, 2018 18.16 18.22 18.12 18.14 967,880 -0.00(-0.02%)
Aug 21, 2018 18.27 18.28 18.14 18.14 1,539,641 -0.07(-0.36%)
Aug 20, 2018 18.20 18.23 18.13 18.21 1,259,214 +0.01(+0.05%)
Aug 17, 2018 18.05 18.22 18.00 18.20 1,322,509 +0.22(+1.22%)
Aug 16, 2018 17.91 18.07 17.91 17.98 1,273,461 +0.12(+0.69%)
Aug 15, 2018 17.88 17.90 17.74 17.86 1,196,971 -0.14(-0.78%)
Aug 14, 2018 17.92 18.02 17.89 18.00 1,638,119 +0.23(+1.28%)
Aug 13, 2018 17.73 17.84 17.69 17.77 1,565,370 +0.02(+0.12%)
Aug 10, 2018 17.88 17.90 17.67 17.75 1,466,081 -0.22(-1.22%)
Aug 09, 2018 17.94 18.08 17.94 17.97 1,243,797 +0.02(+0.12%)
Aug 08, 2018 17.94 17.97 17.80 17.94 1,609,863 +0.03(+0.17%)
Aug 07, 2018 18.23 18.23 17.90 17.91 1,799,418 -0.28(-1.52%)
Aug 06, 2018 18.31 18.35 18.16 18.19 1,289,158 -0.08(-0.43%)
Aug 03, 2018 18.20 18.31 18.19 18.27 1,329,356 +0.02(+0.12%)
Aug 02, 2018 18.44 18.44 18.16 18.25 1,780,477 -0.35(-1.88%)
Aug 01, 2018 18.60 18.65 18.48 18.60 2,260,456 +0.09(+0.47%)
Jul 30, 2018 18.53 18.59 18.50 18.51 1,029,372 +0.04(+0.24%)
Jul 27, 2018 18.49 18.57 18.40 18.47 1,126,209 +0.02(+0.09%)
Jul 26, 2018 18.41 18.50 18.35 18.45 1,104,057 +0.03(+0.17%)
Jul 25, 2018 18.45 18.48 18.29 18.42 1,323,111 +0.02(+0.10%)
Jul 24, 2018 18.43 18.52 18.38 18.40 1,534,781 +0.01(+0.05%)
Jul 23, 2018 18.42 18.45 18.35 18.39 1,173,874 -0.08(-0.45%)
Jul 20, 2018 18.48 18.55 18.42 18.48 1,186,288 +0.08(+0.45%)
Jul 19, 2018 18.45 18.45 18.29 18.39 2,199,658 -0.17(-0.90%)
Jul 18, 2018 18.59 18.63 18.54 18.56 1,536,735 -0.06(-0.31%)
Jul 17, 2018 18.64 18.65 18.58 18.62 1,280,558 -0.05(-0.28%)
Jul 16, 2018 18.68 18.73 18.58 18.67 1,375,021 +0.04(+0.21%)
Jul 13, 2018 18.65 18.70 18.57 18.63 1,735,376 -0.01(-0.07%)
Jul 12, 2018 18.37 18.65 18.37 18.64 2,259,623 +0.33(+1.82%)
Jul 11, 2018 18.31 2,621,407 -0.06(-0.31%)
Jul 10, 2018 18.19 18.37 18.14 18.37 980,510 +0.18(+0.99%)
Jul 09, 2018 18.23 18.24 18.16 18.19 1,926,097 -0.06(-0.31%)
Jul 06, 2018 17.91 18.28 17.91 18.24 4,126,625 +0.34(+1.88%)
Jul 05, 2018 17.91 17.92 17.76 17.91 3,457,669 +0.06(+0.34%)
Jul 03, 2018 17.84 17.84 17.84 0 +0.14(+0.82%)
Jul 02, 2018 17.72 17.79 17.61 17.70 1,493,100 -0.04(-0.22%)
Jun 29, 2018 17.77 17.80 17.64 17.74 4,235,441 +0.07(+0.37%)
Jun 28, 2018 17.73 17.77 17.62 17.67 2,645,047 -0.00(-0.02%)
Jun 27, 2018 17.78 17.81 17.67 17.68 2,764,318 -0.07(-0.37%)
Jun 26, 2018 17.80 17.83 17.73 17.74 1,857,068 +0.03(+0.15%)
Jun 25, 2018 17.89 17.89 17.70 17.72 1,875,191 -0.23(-1.27%)
Jun 22, 2018 17.81 17.96 17.75 17.94 2,021,932 +0.17(+0.96%)
Jun 21, 2018 17.81 17.83 17.76 17.77 1,752,954 -0.02(-0.12%)
Jun 20, 2018 17.78 17.90 17.77 17.80 1,502,433 +0.04(+0.20%)
Jun 19, 2018 17.77 17.90 17.75 17.76 2,010,544 -0.17(-0.95%)
Jun 18, 2018 18.06 18.08 17.86 17.93 3,050,864 -0.15(-0.82%)
Jun 15, 2018 18.10 17.95 18.08 1,953,204 -0.09(-0.51%)
Jun 14, 2018 18.37 18.38 18.14 18.17 1,844,101 +0.19(+1.04%)
Jun 13, 2018 18.09 18.11 17.90 17.99 2,014,903 -0.06(-0.35%)
Jun 12, 2018 18.03 18.08 18.00 18.05 1,672,444 +0.04(+0.21%)
Jun 11, 2018 17.91 18.05 17.90 18.01 1,634,443 +0.04(+0.24%)
Jun 08, 2018 17.85 17.99 17.82 17.97 1,516,404 +0.10(+0.57%)
Jun 07, 2018 17.83 17.93 17.82 17.87 1,496,059 +0.04(+0.21%)
Jun 06, 2018 17.81 17.83 1,551,241 -0.03(-0.14%)
Jun 05, 2018 17.79 17.93 17.78 17.85 1,614,538 +0.06(+0.36%)
Jun 04, 2018 17.75 17.85 17.75 17.79 1,681,538 +0.09(+0.53%)
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.