Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.88 17.88 17.88 0 -0.24(-1.33%)
Aug 30, 2018 18.09 18.19 18.07 18.13 1,389,840 -0.05(-0.29%)
Aug 29, 2018 18.12 18.21 18.04 18.18 1,382,643 +0.09(+0.48%)
Aug 28, 2018 18.23 18.24 18.08 18.09 1,019,952 -0.02(-0.10%)
Aug 27, 2018 18.02 18.13 18.01 18.11 1,226,824 +0.11(+0.63%)
Aug 24, 2018 18.04 18.06 17.95 17.99 913,470 +0.02(+0.10%)
Aug 23, 2018 18.07 18.13 17.95 17.98 1,258,095 -0.18(-1.01%)
Aug 22, 2018 18.18 18.24 18.14 18.16 966,666 -0.00(-0.02%)
Aug 21, 2018 18.30 18.30 18.16 18.16 1,537,709 -0.07(-0.36%)
Aug 20, 2018 18.23 18.26 18.15 18.23 1,257,634 +0.01(+0.05%)
Aug 17, 2018 18.08 18.24 18.02 18.22 1,320,850 +0.22(+1.22%)
Aug 16, 2018 17.93 18.09 17.93 18.00 1,271,864 +0.12(+0.69%)
Aug 15, 2018 17.91 17.92 17.76 17.88 1,195,469 -0.14(-0.78%)
Aug 14, 2018 17.95 18.05 17.91 18.02 1,636,064 +0.23(+1.28%)
Aug 13, 2018 17.76 17.86 17.71 17.79 1,563,406 +0.02(+0.12%)
Aug 10, 2018 17.90 17.92 17.69 17.77 1,464,242 -0.22(-1.22%)
Aug 09, 2018 17.96 18.10 17.96 17.99 1,242,237 +0.02(+0.12%)
Aug 08, 2018 17.96 17.99 17.83 17.97 1,607,844 +0.03(+0.17%)
Aug 07, 2018 18.26 18.26 17.92 17.94 1,797,161 -0.28(-1.52%)
Aug 06, 2018 18.34 18.38 18.19 18.21 1,287,541 -0.08(-0.43%)
Aug 03, 2018 18.23 18.33 18.21 18.29 1,327,689 +0.02(+0.12%)
Aug 02, 2018 18.46 18.47 18.18 18.27 1,778,244 -0.35(-1.88%)
Aug 01, 2018 18.62 18.67 18.51 18.62 2,257,621 +0.09(+0.47%)
Jul 30, 2018 18.56 18.62 18.52 18.53 1,028,081 +0.04(+0.24%)
Jul 27, 2018 18.52 18.59 18.42 18.49 1,124,797 +0.02(+0.10%)
Jul 26, 2018 18.43 18.53 18.38 18.47 1,102,672 +0.03(+0.17%)
Jul 25, 2018 18.47 18.51 18.31 18.44 1,321,452 +0.02(+0.09%)
Jul 24, 2018 18.45 18.54 18.41 18.42 1,532,856 +0.01(+0.05%)
Jul 23, 2018 18.45 18.48 18.37 18.41 1,172,401 -0.08(-0.45%)
Jul 20, 2018 18.51 18.57 18.45 18.50 1,184,800 +0.08(+0.45%)
Jul 19, 2018 18.48 18.48 18.31 18.41 2,196,899 -0.17(-0.90%)
Jul 18, 2018 18.61 18.65 18.56 18.58 1,534,807 -0.06(-0.31%)
Jul 17, 2018 18.66 18.68 18.60 18.64 1,278,951 -0.05(-0.28%)
Jul 16, 2018 18.70 18.75 18.60 18.69 1,373,296 +0.04(+0.21%)
Jul 13, 2018 18.67 18.73 18.59 18.65 1,733,199 -0.01(-0.07%)
Jul 12, 2018 18.40 18.68 18.40 18.66 2,256,789 +0.33(+1.82%)
Jul 11, 2018 18.33 2,618,119 -0.06(-0.31%)
Jul 10, 2018 18.21 18.40 18.16 18.39 979,280 +0.18(+0.99%)
Jul 09, 2018 18.25 18.27 18.19 18.21 1,923,681 -0.06(-0.31%)
Jul 06, 2018 17.93 18.30 17.93 18.27 4,121,449 +0.34(+1.88%)
Jul 05, 2018 17.93 17.95 17.78 17.93 3,453,332 +0.06(+0.34%)
Jul 03, 2018 17.87 17.87 17.87 0 +0.14(+0.82%)
Jul 02, 2018 17.74 17.81 17.63 17.72 1,491,227 -0.04(-0.22%)
Jun 29, 2018 17.79 17.82 17.66 17.76 4,230,128 +0.07(+0.37%)
Jun 28, 2018 17.75 17.80 17.64 17.70 2,641,730 -0.00(-0.02%)
Jun 27, 2018 17.80 17.84 17.69 17.70 2,760,850 -0.07(-0.37%)
Jun 26, 2018 17.82 17.85 17.75 17.77 1,854,739 +0.03(+0.15%)
Jun 25, 2018 17.91 17.91 17.72 17.74 1,872,839 -0.23(-1.27%)
Jun 22, 2018 17.83 17.98 17.77 17.97 2,019,396 +0.17(+0.96%)
Jun 21, 2018 17.83 17.85 17.78 17.80 1,750,755 -0.02(-0.12%)
Jun 20, 2018 17.81 17.92 17.79 17.82 1,500,548 +0.04(+0.20%)
Jun 19, 2018 17.80 17.92 17.77 17.78 2,008,022 -0.17(-0.95%)
Jun 18, 2018 18.09 18.10 17.88 17.95 3,047,037 -0.15(-0.82%)
Jun 15, 2018 18.12 17.97 18.10 1,950,754 -0.09(-0.51%)
Jun 14, 2018 18.39 18.40 18.16 18.20 1,841,788 +0.19(+1.04%)
Jun 13, 2018 18.11 18.14 17.93 18.01 2,012,375 -0.06(-0.35%)
Jun 12, 2018 18.05 18.10 18.02 18.07 1,670,346 +0.04(+0.21%)
Jun 11, 2018 17.94 18.07 17.93 18.03 1,632,393 +0.04(+0.24%)
Jun 08, 2018 17.87 18.01 17.84 17.99 1,514,502 +0.10(+0.57%)
Jun 07, 2018 17.85 17.95 17.84 17.89 1,494,183 +0.04(+0.21%)
Jun 06, 2018 17.83 17.85 1,549,295 -0.03(-0.14%)
Jun 05, 2018 17.82 17.96 17.80 17.88 1,612,513 +0.06(+0.36%)
Jun 04, 2018 17.77 17.87 17.77 17.81 1,679,428 +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.