Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.72 18.72 17.72 18.26 32,889 -0.18(-0.97%)
Sep 27, 2018 18.56 18.85 18.26 18.44 22,529 -0.67(-3.53%)
Sep 26, 2018 18.44 19.12 18.44 19.11 16,306 +1.27(+7.11%)
Sep 25, 2018 17.71 17.93 17.67 17.84 6,242 +0.15(+0.83%)
Sep 24, 2018 17.65 18.19 17.09 17.69 19,452 -0.48(-2.63%)
Sep 21, 2018 18.49 18.49 17.88 18.17 7,290 +0.02(+0.11%)
Sep 20, 2018 17.86 18.38 17.78 18.15 5,203 -0.08(-0.42%)
Sep 19, 2018 18.88 18.88 18.11 18.23 28,062 -0.93(-4.87%)
Sep 18, 2018 19.02 19.54 18.98 19.16 14,644 -0.75(-3.74%)
Sep 17, 2018 19.44 20.06 19.40 19.91 5,768 +0.40(+2.05%)
Sep 14, 2018 19.31 19.55 19.16 19.51 7,897 -0.03(-0.15%)
Sep 13, 2018 19.38 20.06 19.38 19.54 4,507 +0.28(+1.44%)
Sep 12, 2018 19.66 19.66 18.91 19.26 5,076 -0.71(-3.56%)
Sep 11, 2018 21.08 21.29 19.89 19.97 19,102 -1.12(-5.29%)
Sep 10, 2018 20.64 21.15 20.48 21.09 8,752 -0.06(-0.28%)
Sep 07, 2018 20.76 21.78 20.76 21.15 23,692 +0.59(+2.88%)
Sep 06, 2018 19.80 20.76 19.77 20.55 21,916 +1.05(+5.37%)
Sep 05, 2018 19.58 20.25 19.45 19.51 21,551 +0.24(+1.27%)
Sep 04, 2018 18.38 19.44 18.06 19.26 14,233 +0.86(+4.69%)
Aug 31, 2018 18.40 18.40 18.40 0 +0.44(+2.42%)
Aug 30, 2018 17.85 18.47 17.85 17.96 13,576 -0.01(-0.06%)
Aug 29, 2018 18.17 18.17 17.67 17.98 18,904 -0.39(-2.15%)
Aug 28, 2018 17.64 18.52 17.64 18.37 11,073 +0.51(+2.88%)
Aug 27, 2018 17.77 17.93 17.45 17.86 5,876 -0.03(-0.17%)
Aug 24, 2018 17.69 17.98 17.45 17.89 7,695 -0.32(-1.74%)
Aug 23, 2018 18.20 18.47 18.19 18.20 13,087 +0.37(+2.05%)
Aug 22, 2018 18.57 18.57 17.73 17.84 20,353 -1.01(-5.34%)
Aug 21, 2018 19.22 19.22 18.52 18.84 44,306 -0.88(-4.46%)
Aug 20, 2018 20.07 20.10 19.72 19.72 9,348 -0.48(-2.39%)
Aug 17, 2018 20.40 20.40 19.97 20.21 7,290 -0.20(-0.97%)
Aug 16, 2018 19.80 20.82 19.80 20.40 19,631 -0.34(-1.62%)
Aug 15, 2018 19.54 21.59 19.54 20.74 65,549 +1.90(+10.06%)
Aug 14, 2018 18.10 19.00 18.10 18.84 3,364 -0.36(-1.85%)
Aug 13, 2018 18.21 19.24 18.05 19.20 49,993 +1.20(+6.70%)
Aug 10, 2018 18.52 18.52 17.94 17.99 13,668 -0.38(-2.04%)
Aug 09, 2018 18.53 18.53 18.22 18.37 15,169 +0.10(+0.54%)
Aug 08, 2018 18.02 18.77 18.02 18.27 41,142 +0.72(+4.11%)
Aug 07, 2018 16.95 17.61 16.95 17.55 4,843 +0.02(+0.11%)
Aug 06, 2018 17.53 17.59 17.01 17.53 7,438 -0.27(-1.50%)
Aug 03, 2018 17.65 17.97 17.39 17.80 25,414 +0.56(+3.27%)
Aug 02, 2018 17.73 18.07 17.13 17.23 19,434 -0.11(-0.63%)
Aug 01, 2018 17.49 18.17 17.34 17.34 19,705 +0.37(+2.15%)
Jul 31, 2018 17.13 17.78 16.87 16.98 15,262 -0.15(-0.86%)
Jul 30, 2018 17.52 17.52 16.92 17.13 19,134 -0.71(-3.99%)
Jul 27, 2018 16.34 17.93 16.34 17.84 85,051 +1.50(+9.22%)
Jul 26, 2018 16.29 16.42 16.05 16.33 12,801 +0.03(+0.16%)
Jul 25, 2018 16.89 16.99 16.30 16.31 21,597 -0.49(-2.94%)
Jul 24, 2018 16.97 16.97 16.22 16.80 17,642 -0.22(-1.28%)
Jul 23, 2018 16.42 17.07 16.38 17.02 34,140 +0.29(+1.76%)
Jul 20, 2018 16.93 16.37 16.72 24,467 +0.43(+2.62%)
Jul 19, 2018 16.87 16.87 16.14 16.30 22,558 -0.57(-3.40%)
Jul 18, 2018 17.49 17.83 16.74 16.87 31,821 -0.28(-1.61%)
Jul 17, 2018 17.31 17.58 16.79 17.15 48,283 +0.14(+0.81%)
Jul 16, 2018 16.89 17.66 16.89 17.01 64,277 +0.67(+4.11%)
Jul 13, 2018 16.35 16.43 15.81 16.34 22,999 -0.12(-0.72%)
Jul 12, 2018 16.03 17.04 16.03 16.45 45,615 +0.05(+0.30%)
Jul 11, 2018 15.72 16.69 15.39 16.40 87,278 +0.97(+6.27%)
Jul 10, 2018 15.17 15.54 14.72 15.44 50,338 -0.10(-0.64%)
Jul 09, 2018 16.24 16.24 15.46 15.54 102,622 -0.96(-5.81%)
Jul 06, 2018 17.04 17.04 16.37 16.49 86,263 -0.76(-4.41%)
Jul 05, 2018 17.26 17.53 17.15 17.26 11,092 -0.27(-1.54%)
Jul 03, 2018 17.53 17.53 17.53 0 -0.29(-1.64%)
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.