Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 18.51 18.51 18.51 0 -0.01(-0.05%)
Aug 30, 2018 18.66 18.71 18.49 18.52 2,012,992 -0.15(-0.80%)
Aug 29, 2018 18.69 18.74 18.54 18.67 1,487,257 -0.04(-0.21%)
Aug 28, 2018 18.76 18.78 18.63 18.71 2,020,700 -0.04(-0.21%)
Aug 27, 2018 18.77 18.86 18.69 18.75 2,905,524 +0.09(+0.48%)
Aug 24, 2018 18.82 18.82 18.61 18.66 1,649,400 -0.08(-0.43%)
Aug 23, 2018 18.81 18.88 18.67 18.74 1,773,925 -0.11(-0.58%)
Aug 22, 2018 18.81 18.89 18.75 18.85 2,262,590 -0.01(-0.05%)
Aug 21, 2018 18.73 18.95 18.61 18.86 2,167,744 +0.13(+0.69%)
Aug 20, 2018 18.68 18.76 18.58 18.73 1,960,523 +0.01(+0.05%)
Aug 17, 2018 18.55 18.76 18.50 18.72 8,432,100 +0.12(+0.65%)
Aug 16, 2018 19.00 19.00 18.35 18.60 2,090,695 +0.24(+1.31%)
Aug 15, 2018 18.39 18.52 18.32 18.36 2,473,396 -0.12(-0.65%)
Aug 14, 2018 18.33 18.55 18.30 18.48 2,045,850 +0.24(+1.32%)
Aug 13, 2018 18.40 18.48 18.24 18.24 2,411,607 -0.16(-0.87%)
Aug 10, 2018 18.36 18.46 18.23 18.40 1,800,100 -0.10(-0.54%)
Aug 09, 2018 18.50 18.66 18.46 18.50 2,062,730 -0.05(-0.27%)
Aug 08, 2018 18.45 18.56 18.35 18.55 2,315,335 +0.12(+0.65%)
Aug 07, 2018 18.50 18.57 18.42 18.43 2,230,643 -0.01(-0.05%)
Aug 06, 2018 18.50 18.50 18.35 18.44 2,377,805 -0.10(-0.54%)
Aug 03, 2018 18.60 18.73 18.51 18.54 2,327,900 -0.06(-0.32%)
Aug 02, 2018 18.38 18.66 18.31 18.60 2,669,392 +0.15(+0.81%)
Aug 01, 2018 18.26 18.50 18.24 18.45 2,976,983 +0.22(+1.21%)
Jul 31, 2018 18.25 18.30 18.06 18.23 4,875,922 -0.12(-0.65%)
Jul 30, 2018 18.52 18.61 18.35 18.35 2,720,616 -0.13(-0.70%)
Jul 27, 2018 18.52 18.60 18.38 18.48 2,232,900 +0.02(+0.11%)
Jul 26, 2018 18.31 18.59 18.31 18.46 2,888,065 +0.16(+0.87%)
Jul 25, 2018 18.47 18.52 18.20 18.30 3,093,264 -0.13(-0.71%)
Jul 24, 2018 18.34 18.74 18.34 18.43 3,399,532 -0.17(-0.91%)
Jul 23, 2018 18.68 18.27 18.60 2,825,180 +0.30(+1.64%)
Jul 20, 2018 17.69 18.36 17.69 18.30 3,281,162 -0.03(-0.16%)
Jul 19, 2018 18.22 18.38 18.07 18.33 3,076,057 -0.01(-0.05%)
Jul 18, 2018 18.24 18.37 18.19 18.34 2,370,858 +0.10(+0.55%)
Jul 17, 2018 18.31 18.37 18.23 18.24 2,114,373 -0.03(-0.16%)
Jul 16, 2018 18.08 18.32 18.07 18.27 2,201,488 +0.21(+1.16%)
Jul 13, 2018 18.12 18.25 18.02 18.06 2,430,163 -0.14(-0.77%)
Jul 12, 2018 18.50 18.04 18.20 2,434,162 -0.10(-0.55%)
Jul 11, 2018 18.35 18.48 18.25 18.30 2,229,957 -0.15(-0.81%)
Jul 10, 2018 18.73 18.74 18.36 18.45 2,531,980 -0.18(-0.97%)
Jul 09, 2018 18.27 18.65 18.22 18.63 4,475,008 +0.42(+2.31%)
Jul 06, 2018 18.19 18.31 18.08 18.21 3,133,560 +0.05(+0.28%)
Jul 05, 2018 18.19 18.38 18.06 18.16 3,273,262 +0.02(+0.11%)
Jul 03, 2018 18.14 18.14 18.14 0 -0.07(-0.38%)
Jul 02, 2018 18.00 18.21 17.97 18.21 1,909,033 +0.12(+0.66%)
Jun 29, 2018 18.38 18.07 18.09 2,999,170 -0.10(-0.55%)
Jun 28, 2018 18.14 18.27 18.07 18.19 2,368,568 +0.10(+0.55%)
Jun 27, 2018 18.33 18.41 18.09 18.09 2,557,656 -0.29(-1.58%)
Jun 26, 2018 18.49 18.53 18.34 18.38 2,556,300 -0.10(-0.54%)
Jun 25, 2018 18.47 18.57 18.34 18.48 3,486,153 -0.07(-0.38%)
Jun 22, 2018 18.90 18.90 18.53 18.55 3,251,617 -0.16(-0.86%)
Jun 21, 2018 18.57 18.82 18.51 18.71 4,251,279 +0.07(+0.38%)
Jun 20, 2018 18.72 18.76 18.54 18.64 4,942,346 +0.11(+0.59%)
Jun 19, 2018 18.33 18.57 18.29 18.53 11,494,960 -0.21(-1.12%)
Jun 18, 2018 18.59 18.78 18.51 18.74 2,157,038 +0.01(+0.05%)
Jun 15, 2018 18.78 18.47 18.73 6,217,389 -0.06(-0.32%)
Jun 14, 2018 19.03 19.03 18.71 18.79 3,068,508 -0.15(-0.79%)
Jun 13, 2018 18.99 19.19 18.88 18.94 1,911,595 -0.06(-0.32%)
Jun 12, 2018 19.09 19.16 18.90 19.00 2,187,120 -0.07(-0.37%)
Jun 11, 2018 19.23 19.37 19.00 19.07 2,413,395 -0.12(-0.63%)
Jun 08, 2018 19.10 19.23 19.00 19.19 1,754,327 +0.08(+0.42%)
Jun 07, 2018 19.14 19.26 19.02 19.11 2,391,942 -0.02(-0.10%)
Jun 06, 2018 19.16 19.13 1,722,910 +0.27(+1.43%)
Jun 05, 2018 18.89 18.94 18.73 18.86 4,808,583 +0.06(+0.32%)
Jun 04, 2018 18.72 18.81 18.65 18.80 1,694,366 +0.20(+1.08%)
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.