Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.97 21.97 21.97 0 +0.08(+0.37%)
Aug 30, 2018 22.03 22.53 21.76 21.89 1,480,981 -0.29(-1.31%)
Aug 29, 2018 22.63 22.88 21.94 22.18 1,728,638 -0.50(-2.20%)
Aug 28, 2018 22.79 22.92 21.95 22.68 1,212,876 +0.11(+0.49%)
Aug 27, 2018 24.05 24.05 22.47 22.57 1,719,511 -1.32(-5.53%)
Aug 24, 2018 24.34 24.90 23.62 23.89 1,573,400 -0.43(-1.77%)
Aug 23, 2018 23.91 24.61 23.91 24.32 1,662,068 +0.43(+1.80%)
Aug 22, 2018 23.21 23.91 23.06 23.89 1,289,341 +0.73(+3.15%)
Aug 21, 2018 22.95 23.44 22.90 23.16 1,194,649 +0.20(+0.87%)
Aug 20, 2018 22.33 23.31 22.25 22.96 1,274,403 +0.48(+2.14%)
Aug 17, 2018 22.84 23.00 22.00 22.48 1,223,100 -0.37(-1.62%)
Aug 16, 2018 22.53 23.04 22.24 22.85 1,581,162 +0.43(+1.92%)
Aug 15, 2018 22.80 22.89 21.80 22.42 1,621,302 -0.58(-2.52%)
Aug 14, 2018 22.91 23.55 22.32 23.00 1,719,515 +0.20(+0.88%)
Aug 13, 2018 24.22 24.61 22.59 22.80 2,662,205 -1.41(-5.82%)
Aug 10, 2018 24.50 25.21 24.11 24.21 2,295,100 -0.54(-2.18%)
Aug 09, 2018 24.56 25.20 23.76 24.75 1,941,169 +0.26(+1.06%)
Aug 08, 2018 24.18 25.05 24.00 24.49 2,176,514 +0.18(+0.74%)
Aug 07, 2018 23.05 24.51 22.99 24.31 3,549,224 +1.00(+4.29%)
Aug 06, 2018 21.93 23.37 21.71 23.31 2,336,540 +1.56(+7.17%)
Aug 03, 2018 22.38 22.46 21.35 21.75 1,720,600 -0.53(-2.38%)
Aug 02, 2018 21.14 22.44 21.03 22.28 3,609,481 +1.19(+5.64%)
Aug 01, 2018 19.35 21.16 19.32 21.09 3,692,522 +1.59(+8.15%)
Jul 31, 2018 19.62 20.70 18.51 19.50 5,974,257 -1.06(-5.16%)
Jul 30, 2018 20.35 21.23 20.06 20.56 2,850,856 +0.29(+1.43%)
Jul 27, 2018 20.16 21.10 19.84 20.27 2,476,800 +0.21(+1.05%)
Jul 26, 2018 19.66 20.72 19.38 20.06 2,954,654 +0.22(+1.11%)
Jul 25, 2018 19.44 19.95 19.11 19.84 2,062,344 +0.36(+1.85%)
Jul 24, 2018 18.72 19.59 18.70 19.48 3,028,936 +0.86(+4.62%)
Jul 23, 2018 18.79 18.95 17.77 18.62 3,360,232 -0.38(-2.00%)
Jul 20, 2018 19.40 19.55 18.64 19.00 2,410,436 -0.50(-2.56%)
Jul 19, 2018 18.85 19.63 18.63 19.50 2,855,770 +0.69(+3.67%)
Jul 18, 2018 20.23 20.34 18.60 18.81 3,895,027 -1.37(-6.79%)
Jul 17, 2018 20.41 20.78 20.01 20.18 2,078,104 -0.20(-0.98%)
Jul 16, 2018 20.76 21.29 19.91 20.38 3,203,440 -0.32(-1.55%)
Jul 13, 2018 19.54 21.46 19.53 20.70 5,874,557 +1.08(+5.50%)
Jul 12, 2018 18.00 19.87 17.46 19.62 7,084,741 +2.18(+12.50%)
Jul 11, 2018 18.26 18.28 17.41 17.44 2,014,626 -0.84(-4.60%)
Jul 10, 2018 18.16 18.63 18.00 18.28 1,722,091 +0.11(+0.61%)
Jul 09, 2018 18.12 18.39 17.53 18.17 2,012,634 +0.29(+1.62%)
Jul 06, 2018 17.18 18.18 16.86 17.88 2,470,851 +0.67(+3.89%)
Jul 05, 2018 16.81 17.27 16.45 17.21 1,768,937 +0.37(+2.20%)
Jul 03, 2018 16.84 16.84 16.84 0 -0.02(-0.12%)
Jul 02, 2018 16.55 17.08 15.90 16.86 2,688,892 +0.20(+1.20%)
Jun 29, 2018 16.75 17.36 16.50 16.66 3,341,025 +0.12(+0.73%)
Jun 28, 2018 17.17 17.63 15.56 16.54 6,380,969 -0.66(-3.84%)
Jun 27, 2018 20.91 21.05 17.09 17.20 11,600,985 -0.16(-0.92%)
Jun 26, 2018 17.10 18.19 17.02 17.36 3,146,011 +0.36(+2.12%)
Jun 25, 2018 17.70 18.07 16.82 17.00 2,683,127 -0.63(-3.57%)
Jun 22, 2018 19.64 19.95 17.22 17.63 5,881,527 -1.93(-9.87%)
Jun 21, 2018 19.45 19.81 18.67 19.56 5,538,491 +0.24(+1.24%)
Jun 20, 2018 17.54 20.60 17.05 19.32 12,191,554 +3.26(+20.30%)
Jun 19, 2018 16.50 16.79 15.86 16.06 4,568,677 -0.46(-2.78%)
Jun 18, 2018 17.52 17.79 16.32 16.52 3,001,124 -1.07(-6.08%)
Jun 15, 2018 16.83 16.83 17.59 4,093,998 +0.76(+4.52%)
Jun 14, 2018 15.88 17.03 15.81 16.83 3,330,837 +1.02(+6.45%)
Jun 13, 2018 16.06 16.59 15.61 15.81 4,963,434 -0.16(-1.00%)
Jun 12, 2018 15.39 16.07 15.38 15.97 13,243,581 +1.13(+7.61%)
Jun 11, 2018 15.39 16.67 14.75 14.84 8,955,577 -1.69(-10.22%)
Jun 08, 2018 16.79 17.44 16.34 16.53 3,046,894 -0.17(-1.02%)
Jun 07, 2018 16.75 18.14 16.25 16.70 4,789,002 -1.67(-9.09%)
Jun 06, 2018 18.37 2,927,274 +0.61(+3.43%)
Jun 05, 2018 16.91 18.12 16.80 17.76 3,523,461 +0.64(+3.74%)
Jun 04, 2018 17.01 17.24 16.65 17.12 2,936,522 +0.13(+0.77%)
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.