Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.74 20.91 20.66 20.89 1,877,400 +0.23(+1.11%)
Sep 27, 2018 20.50 20.86 20.42 20.66 2,122,685 +0.17(+0.83%)
Sep 26, 2018 20.87 20.94 20.48 20.49 3,829,255 -0.33(-1.59%)
Sep 25, 2018 20.64 21.05 20.55 20.82 3,981,599 +0.18(+0.87%)
Sep 24, 2018 20.85 21.06 20.46 20.64 2,715,701 -0.28(-1.34%)
Sep 21, 2018 20.42 21.15 20.42 20.92 7,382,100 +0.40(+1.95%)
Sep 20, 2018 20.24 20.59 20.21 20.52 3,903,222 +0.35(+1.74%)
Sep 19, 2018 20.22 20.35 20.13 20.17 2,767,425 -0.08(-0.40%)
Sep 18, 2018 20.28 20.36 20.15 20.25 5,381,263 -0.02(-0.10%)
Sep 17, 2018 20.03 20.28 19.84 20.27 5,329,186 +0.22(+1.10%)
Sep 14, 2018 19.62 20.09 19.59 20.05 5,968,700 +0.34(+1.73%)
Sep 13, 2018 19.83 19.98 19.62 19.71 4,831,396 -0.11(-0.55%)
Sep 12, 2018 19.82 19.97 19.71 19.82 3,745,776 +0.02(+0.10%)
Sep 11, 2018 19.99 20.10 19.77 19.80 6,838,805 -0.06(-0.30%)
Sep 10, 2018 19.61 19.97 19.53 19.86 5,707,868 +0.24(+1.22%)
Sep 07, 2018 19.46 19.67 19.40 19.62 5,261,300 +0.02(+0.10%)
Sep 06, 2018 19.20 19.66 19.20 19.60 4,935,410 +0.30(+1.55%)
Sep 05, 2018 19.41 19.55 19.24 19.30 7,113,552 -0.15(-0.77%)
Sep 04, 2018 19.77 19.91 19.38 19.45 6,737,921 -0.53(-2.65%)
Aug 31, 2018 19.98 19.98 19.98 0 -0.30(-1.48%)
Aug 30, 2018 20.39 20.59 20.11 20.28 10,290,278 -0.40(-1.93%)
Aug 29, 2018 20.90 21.00 20.57 20.68 7,546,185 -0.19(-0.91%)
Aug 28, 2018 20.20 21.09 20.19 20.87 17,869,496 +0.62(+3.06%)
Aug 27, 2018 19.66 20.54 19.57 20.25 17,580,280 +0.59(+3.00%)
Aug 24, 2018 19.72 19.98 19.26 19.66 10,172,400 +0.04(+0.20%)
Aug 23, 2018 20.37 20.37 19.36 19.62 6,244,851 -0.51(-2.53%)
Aug 22, 2018 19.73 20.17 19.59 20.13 1,843,750 +0.37(+1.87%)
Aug 21, 2018 19.88 20.42 19.64 19.76 3,607,402 -0.07(-0.35%)
Aug 20, 2018 20.05 20.24 19.80 19.83 1,750,010 -0.26(-1.29%)
Aug 17, 2018 20.07 20.27 19.90 20.09 1,531,600 +0.11(+0.55%)
Aug 16, 2018 19.81 20.08 19.76 19.98 1,597,878 +0.27(+1.37%)
Aug 15, 2018 19.73 19.75 19.45 19.71 901,467 +0.06(+0.31%)
Aug 14, 2018 19.52 19.75 19.27 19.65 1,458,817 +0.36(+1.87%)
Aug 13, 2018 19.60 19.60 19.08 19.29 874,151 -0.29(-1.48%)
Aug 10, 2018 19.97 19.97 19.50 19.58 541,100 -0.30(-1.51%)
Aug 09, 2018 20.05 20.09 19.73 19.88 736,116 -0.04(-0.20%)
Aug 08, 2018 20.23 20.41 19.83 19.92 945,064 -0.31(-1.53%)
Aug 07, 2018 20.63 20.63 20.20 20.23 665,685 -0.27(-1.32%)
Aug 06, 2018 20.37 20.54 20.02 20.50 215,902 +0.24(+1.18%)
Aug 03, 2018 20.65 20.65 20.07 20.26 805,600 +0.17(+0.85%)
Aug 02, 2018 20.16 20.16 20.00 20.09 126,472 -0.03(-0.15%)
Aug 01, 2018 20.29 20.41 20.04 20.12 284,924 -0.18(-0.89%)
Jul 31, 2018 20.63 20.63 20.20 20.30 503,363 -0.05(-0.25%)
Jul 30, 2018 20.11 20.46 20.11 20.35 391,123 +0.29(+1.45%)
Jul 27, 2018 20.36 20.36 19.98 20.06 514,500 -0.19(-0.94%)
Jul 26, 2018 20.48 20.67 20.24 20.25 503,802 -0.37(-1.79%)
Jul 25, 2018 20.76 20.81 20.21 20.62 977,187 -0.14(-0.67%)
Jul 24, 2018 20.70 21.05 20.67 20.76 1,085,630 +0.06(+0.29%)
Jul 23, 2018 20.76 20.21 20.70 1,490,350 +0.59(+2.93%)
Jul 20, 2018 20.00 20.19 19.83 20.11 879,922 +0.27(+1.36%)
Jul 19, 2018 19.08 19.93 19.08 19.84 825,235 +0.53(+2.74%)
Jul 18, 2018 19.17 19.43 18.95 19.31 1,265,710 +0.16(+0.84%)
Jul 17, 2018 19.23 19.30 18.98 19.15 840,848 +0.01(+0.05%)
Jul 16, 2018 19.09 19.41 19.00 19.14 1,637,651 +0.03(+0.16%)
Jul 13, 2018 19.46 19.46 19.09 19.11 466,122 -0.37(-1.90%)
Jul 12, 2018 19.30 19.53 19.30 19.48 353,761 +0.19(+0.98%)
Jul 11, 2018 19.48 19.55 19.26 19.29 632,181 -0.18(-0.92%)
Jul 10, 2018 19.63 19.63 19.41 19.47 1,697,390 -0.06(-0.31%)
Jul 09, 2018 19.60 19.70 19.48 19.53 243,662 -0.03(-0.15%)
Jul 06, 2018 19.50 19.68 19.50 19.56 150,781 +0.01(+0.05%)
Jul 05, 2018 19.60 19.63 19.27 19.55 248,393 +0.57(+3.00%)
Jul 03, 2018 18.98 18.98 18.98 0 +0.02(+0.11%)
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.