Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.24 21.39 21.24 21.26 7,439 -0.04(-0.19%)
Oct 30, 2018 21.32 21.39 21.28 21.30 9,831 -0.04(-0.19%)
Oct 29, 2018 21.37 21.39 21.33 21.34 19,060 -0.09(-0.42%)
Oct 26, 2018 21.38 21.46 21.36 21.43 18,200 +0.09(+0.42%)
Oct 25, 2018 21.40 21.50 21.34 21.34 63,568 -0.10(-0.47%)
Oct 24, 2018 21.41 21.46 21.37 21.44 15,278 +0.00(+0.00%)
Oct 23, 2018 21.42 21.68 21.35 21.44 23,118 +0.06(+0.28%)
Oct 22, 2018 21.69 21.69 21.38 21.38 7,849 -0.16(-0.74%)
Oct 19, 2018 21.54 21.63 21.54 21.54 2,100 +0.02(+0.09%)
Oct 18, 2018 21.63 21.63 21.48 21.52 21,413 +0.01(+0.05%)
Oct 17, 2018 21.52 21.60 21.51 21.51 4,413 -0.06(-0.28%)
Oct 16, 2018 21.51 21.70 21.51 21.57 14,861 +0.00(+0.00%)
Oct 15, 2018 21.60 21.69 21.52 21.57 11,675 -0.13(-0.60%)
Oct 12, 2018 21.72 21.72 21.65 21.70 2,600 -0.05(-0.23%)
Oct 11, 2018 21.67 21.84 21.65 21.75 9,431 +0.14(+0.65%)
Oct 10, 2018 21.65 21.79 21.61 21.61 29,918 -0.19(-0.87%)
Oct 09, 2018 21.60 21.84 21.60 21.80 10,055 +0.20(+0.93%)
Oct 08, 2018 21.60 21.98 21.60 21.60 305,072 -0.11(-0.51%)
Oct 05, 2018 21.80 21.82 21.69 21.71 11,300 -0.03(-0.14%)
Oct 04, 2018 21.75 21.80 21.68 21.74 22,642 -0.03(-0.14%)
Oct 03, 2018 21.75 21.80 21.75 21.77 2,624 -0.03(-0.14%)
Oct 02, 2018 21.77 21.80 21.65 21.80 17,723 +0.03(+0.14%)
Oct 01, 2018 21.80 21.95 21.75 21.77 8,610 +0.09(+0.42%)
Sep 28, 2018 21.80 21.80 21.68 21.68 7,100 -0.07(-0.32%)
Sep 27, 2018 21.80 21.80 21.70 21.75 1,723 +0.00(+0.00%)
Sep 26, 2018 21.67 21.84 21.67 21.75 8,107 +0.07(+0.34%)
Sep 25, 2018 21.76 21.80 21.53 21.68 3,487 +0.01(+0.03%)
Sep 24, 2018 21.83 21.88 21.61 21.67 27,201 -0.21(-0.96%)
Sep 21, 2018 21.88 21.88 21.86 21.88 2,300 +0.15(+0.69%)
Sep 20, 2018 21.91 21.91 21.73 21.73 15,243 +0.09(+0.42%)
Sep 19, 2018 21.85 21.85 21.60 21.64 15,127 -0.03(-0.14%)
Sep 18, 2018 21.66 21.83 21.65 21.67 15,258 +0.02(+0.09%)
Sep 17, 2018 21.80 21.80 21.61 21.65 13,100 -0.04(-0.18%)
Sep 14, 2018 21.95 21.95 21.63 21.69 11,600 -0.17(-0.77%)
Sep 13, 2018 21.84 21.96 21.84 21.86 12,227 -0.12(-0.55%)
Sep 12, 2018 21.67 22.00 21.66 21.98 15,071 +0.32(+1.48%)
Sep 11, 2018 21.85 21.91 21.62 21.66 13,165 -0.26(-1.19%)
Sep 10, 2018 22.01 22.12 21.92 21.92 14,180 -0.23(-1.04%)
Sep 07, 2018 22.10 22.21 22.10 22.15 11,700 +0.11(+0.50%)
Sep 06, 2018 22.02 22.08 21.97 22.04 4,761 +0.04(+0.18%)
Sep 05, 2018 22.14 22.17 22.00 22.00 5,046 +0.00(+0.00%)
Sep 04, 2018 22.17 22.17 21.97 22.00 11,023 -0.10(-0.45%)
Aug 31, 2018 22.10 22.10 22.10 0 -0.06(-0.27%)
Aug 30, 2018 22.25 22.25 22.04 22.16 20,888 +0.01(+0.05%)
Aug 29, 2018 22.17 22.23 22.14 22.15 2,621 -0.00(-0.00%)
Aug 28, 2018 22.21 22.29 22.15 22.15 12,117 +0.09(+0.41%)
Aug 27, 2018 22.20 22.21 22.06 22.06 23,859 +0.03(+0.14%)
Aug 24, 2018 21.81 22.15 21.81 22.03 12,700 -0.07(-0.32%)
Aug 23, 2018 22.09 22.10 21.80 22.10 16,838 +0.05(+0.23%)
Aug 22, 2018 22.15 22.15 22.05 22.05 9,645 -0.15(-0.68%)
Aug 21, 2018 21.90 22.20 21.89 22.20 12,168 +0.30(+1.37%)
Aug 20, 2018 21.86 22.10 21.86 21.90 35,787 -0.30(-1.35%)
Aug 17, 2018 22.15 22.20 21.69 22.20 38,700 +0.28(+1.28%)
Aug 16, 2018 21.92 22.15 21.92 21.92 14,231 +0.15(+0.69%)
Aug 15, 2018 21.76 22.02 21.74 21.77 25,224 -0.17(-0.77%)
Aug 14, 2018 22.06 22.06 21.94 21.94 10,689 +0.00(+0.00%)
Aug 13, 2018 22.01 22.21 21.88 21.94 32,218 -0.28(-1.26%)
Aug 10, 2018 22.05 22.29 22.05 22.22 8,300 +0.11(+0.50%)
Aug 09, 2018 22.25 22.31 22.10 22.11 28,824 -0.09(-0.41%)
Aug 08, 2018 22.35 22.35 22.20 22.20 27,539 -0.10(-0.45%)
Aug 07, 2018 22.20 22.46 22.12 22.30 31,115 +0.23(+1.04%)
Aug 06, 2018 22.02 22.18 22.02 22.07 15,068 +0.01(+0.05%)
Aug 03, 2018 21.85 22.27 21.85 22.06 13,500 +0.10(+0.46%)
Aug 02, 2018 22.08 22.22 21.91 21.96 955,912 -0.27(-1.21%)
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.