Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.25 19.30 19.08 19.25 230,500 -0.05(-0.26%)
Sep 27, 2018 19.30 19.40 19.26 19.30 83,253 +0.04(+0.21%)
Sep 26, 2018 19.30 19.41 19.25 19.26 201,524 -0.04(-0.21%)
Sep 25, 2018 19.62 19.62 19.17 19.30 178,046 -0.32(-1.63%)
Sep 24, 2018 19.49 19.78 19.36 19.62 170,535 +0.07(+0.36%)
Sep 21, 2018 19.82 19.82 19.50 19.55 202,300 -0.27(-1.36%)
Sep 20, 2018 19.89 19.89 19.71 19.82 143,618 +0.01(+0.05%)
Sep 19, 2018 19.80 19.96 19.56 19.81 142,210 +0.02(+0.10%)
Sep 18, 2018 19.75 19.89 19.61 19.79 275,641 +0.05(+0.25%)
Sep 17, 2018 19.20 19.88 19.20 19.74 354,586 +0.59(+3.08%)
Sep 14, 2018 19.35 19.45 19.13 19.15 79,900 -0.30(-1.54%)
Sep 13, 2018 19.50 19.59 19.33 19.45 95,756 +0.02(+0.10%)
Sep 12, 2018 19.51 19.70 19.43 19.43 59,652 -0.07(-0.36%)
Sep 11, 2018 19.28 19.60 19.11 19.50 111,893 +0.20(+1.04%)
Sep 10, 2018 19.22 19.32 19.04 19.30 65,200 +0.13(+0.68%)
Sep 07, 2018 19.17 19.54 19.06 19.17 103,600 -0.04(-0.21%)
Sep 06, 2018 19.69 19.69 19.16 19.21 65,879 -0.44(-2.24%)
Sep 05, 2018 19.63 19.75 19.35 19.65 97,270 -0.16(-0.81%)
Sep 04, 2018 19.59 19.91 19.48 19.81 139,929 +0.21(+1.07%)
Aug 31, 2018 19.60 19.60 19.60 0 -0.25(-1.26%)
Aug 30, 2018 20.10 20.12 19.47 19.85 78,500 -0.24(-1.19%)
Aug 29, 2018 20.60 20.60 20.09 20.09 171,897 -0.50(-2.43%)
Aug 28, 2018 20.74 20.86 20.40 20.59 92,673 -0.15(-0.72%)
Aug 27, 2018 20.75 20.95 20.60 20.74 83,077 +0.13(+0.63%)
Aug 24, 2018 20.95 20.95 20.50 20.61 74,000 -0.09(-0.43%)
Aug 23, 2018 20.45 20.78 20.43 20.70 58,066 +0.20(+0.98%)
Aug 22, 2018 20.34 20.62 20.34 20.50 45,784 +0.15(+0.74%)
Aug 21, 2018 20.70 20.70 20.26 20.35 140,828 -0.24(-1.17%)
Aug 20, 2018 20.35 20.86 20.35 20.59 60,017 +0.14(+0.68%)
Aug 17, 2018 20.36 20.63 20.30 20.45 34,800 -0.02(-0.10%)
Aug 16, 2018 20.76 20.76 20.44 20.47 48,392 -0.21(-1.02%)
Aug 15, 2018 20.56 20.78 20.02 20.68 164,873 +0.00(+0.00%)
Aug 14, 2018 20.51 20.80 20.45 20.68 97,376 +0.28(+1.37%)
Aug 13, 2018 20.60 20.74 20.28 20.40 103,694 -0.27(-1.31%)
Aug 10, 2018 20.24 20.77 20.18 20.67 214,800 +0.42(+2.07%)
Aug 09, 2018 20.13 20.45 20.13 20.25 203,266 +0.01(+0.05%)
Aug 08, 2018 19.86 20.25 19.83 20.24 352,126 +0.24(+1.20%)
Aug 07, 2018 20.17 20.35 19.64 20.00 209,422 -0.10(-0.50%)
Aug 06, 2018 20.19 20.44 20.00 20.10 165,127 -0.30(-1.47%)
Aug 03, 2018 20.09 20.61 20.03 20.40 406,000 +0.18(+0.89%)
Aug 02, 2018 20.25 20.32 20.00 20.22 342,597 +0.08(+0.40%)
Aug 01, 2018 19.78 20.40 19.70 20.14 218,542 +0.51(+2.60%)
Jul 31, 2018 19.62 19.97 19.57 19.63 118,831 +0.09(+0.46%)
Jul 30, 2018 19.65 19.80 19.39 19.54 85,953 +0.01(+0.05%)
Jul 27, 2018 19.89 19.95 19.47 19.53 74,300 -0.35(-1.76%)
Jul 26, 2018 19.62 20.05 19.48 19.88 100,924 +0.16(+0.81%)
Jul 25, 2018 19.24 19.76 19.24 19.72 130,102 +0.46(+2.39%)
Jul 24, 2018 19.30 19.45 19.18 19.26 78,440 -0.03(-0.16%)
Jul 23, 2018 19.25 19.44 19.09 19.29 526,432 +0.12(+0.63%)
Jul 20, 2018 19.63 19.63 19.16 19.17 145,054 -0.44(-2.24%)
Jul 19, 2018 19.53 19.88 19.53 19.61 70,929 +0.21(+1.08%)
Jul 18, 2018 19.20 19.48 19.09 19.40 118,239 +0.18(+0.94%)
Jul 17, 2018 19.22 19.32 19.11 19.22 71,274 +0.05(+0.26%)
Jul 16, 2018 19.36 19.36 19.02 19.17 68,367 -0.18(-0.93%)
Jul 13, 2018 19.35 19.40 19.15 19.35 75,188 +0.05(+0.26%)
Jul 12, 2018 19.43 19.43 19.12 19.30 90,168 +0.03(+0.16%)
Jul 11, 2018 19.48 19.48 19.13 19.27 82,644 -0.13(-0.67%)
Jul 10, 2018 19.82 19.94 19.38 19.40 141,760 -0.42(-2.12%)
Jul 09, 2018 19.55 19.99 19.44 19.82 223,437 +0.38(+1.95%)
Jul 06, 2018 19.34 19.47 19.25 19.44 35,203 +0.20(+1.04%)
Jul 05, 2018 19.46 19.46 19.15 19.24 187,461 -0.18(-0.93%)
Jul 03, 2018 19.42 19.42 19.42 0 +0.06(+0.31%)
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.