Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.78 18.00 17.78 17.88 4,237,163 +0.15(+0.85%)
Oct 30, 2018 17.46 17.75 17.39 17.73 3,622,860 +0.26(+1.49%)
Oct 29, 2018 17.61 17.95 17.36 17.47 3,631,113 +0.01(+0.06%)
Oct 26, 2018 17.89 17.91 17.33 17.46 4,687,500 -0.49(-2.73%)
Oct 25, 2018 17.75 18.04 17.58 17.95 3,321,245 +0.30(+1.70%)
Oct 24, 2018 17.68 17.89 17.59 17.65 2,949,854 +0.00(+0.00%)
Oct 23, 2018 17.80 17.84 17.47 17.65 2,826,158 -0.25(-1.40%)
Oct 22, 2018 17.97 18.05 17.89 17.90 2,061,759 -0.01(-0.06%)
Oct 19, 2018 17.82 18.02 17.82 17.91 1,781,700 +0.07(+0.39%)
Oct 18, 2018 17.98 18.08 17.78 17.84 2,030,461 -0.12(-0.67%)
Oct 17, 2018 17.70 17.98 17.70 17.96 2,871,538 +0.26(+1.47%)
Oct 16, 2018 17.59 17.77 17.50 17.70 2,040,785 +0.19(+1.09%)
Oct 15, 2018 17.37 17.60 17.37 17.51 2,028,237 +0.17(+0.98%)
Oct 12, 2018 17.53 17.57 17.21 17.34 3,207,300 +0.03(+0.17%)
Oct 11, 2018 17.56 17.67 17.30 17.31 3,627,343 -0.29(-1.65%)
Oct 10, 2018 18.01 18.11 17.59 17.60 3,640,527 -0.40(-2.22%)
Oct 09, 2018 17.83 18.05 17.77 18.00 2,845,418 +0.20(+1.12%)
Oct 08, 2018 17.57 17.81 17.53 17.80 3,185,475 +0.23(+1.31%)
Oct 05, 2018 17.71 17.73 17.55 17.57 2,643,300 -0.08(-0.45%)
Oct 04, 2018 17.74 17.77 17.48 17.65 5,951,068 -0.10(-0.56%)
Oct 03, 2018 17.79 17.90 17.75 17.75 2,766,285 -0.06(-0.34%)
Oct 02, 2018 17.75 17.90 17.74 17.81 2,222,097 +0.03(+0.17%)
Oct 01, 2018 17.80 17.88 17.67 17.78 3,326,901 -0.04(-0.22%)
Sep 28, 2018 17.77 17.90 17.74 17.82 2,781,500 -0.36(-1.98%)
Sep 27, 2018 18.00 18.30 18.00 18.18 3,442,968 +0.20(+1.11%)
Sep 26, 2018 18.12 18.12 17.94 17.98 3,538,587 -0.11(-0.61%)
Sep 25, 2018 18.28 18.30 18.00 18.09 3,976,313 -0.14(-0.77%)
Sep 24, 2018 18.21 18.32 18.17 18.23 3,635,336 +0.07(+0.39%)
Sep 21, 2018 18.10 18.20 18.05 18.16 5,458,500 +0.04(+0.22%)
Sep 20, 2018 18.14 18.16 17.94 18.12 3,337,237 +0.03(+0.17%)
Sep 19, 2018 18.18 18.19 18.05 18.09 2,742,969 -0.05(-0.28%)
Sep 18, 2018 18.15 18.19 18.11 18.14 2,846,531 -0.04(-0.22%)
Sep 17, 2018 18.25 18.25 18.14 18.18 2,524,729 -0.06(-0.33%)
Sep 14, 2018 18.37 18.37 18.11 18.24 3,159,800 -0.11(-0.60%)
Sep 13, 2018 18.34 18.46 18.30 18.35 2,923,565 +0.07(+0.38%)
Sep 12, 2018 18.55 18.56 18.22 18.28 3,089,054 -0.28(-1.51%)
Sep 11, 2018 18.55 18.62 18.53 18.56 3,464,998 +0.01(+0.05%)
Sep 10, 2018 18.55 18.58 18.50 18.55 2,368,243 +0.05(+0.27%)
Sep 07, 2018 18.65 18.68 18.45 18.50 2,539,900 -0.17(-0.91%)
Sep 06, 2018 18.70 18.75 18.62 18.67 2,602,344 -0.01(-0.05%)
Sep 05, 2018 18.55 18.70 18.55 18.68 2,894,344 +0.13(+0.70%)
Sep 04, 2018 18.55 18.68 18.50 18.55 3,189,559 -0.02(-0.11%)
Aug 31, 2018 18.57 18.57 18.57 0 +0.02(+0.11%)
Aug 30, 2018 18.52 18.59 18.44 18.55 2,189,027 +0.05(+0.27%)
Aug 29, 2018 18.50 18.57 18.44 18.50 2,073,847 +0.00(+0.00%)
Aug 28, 2018 18.46 18.53 18.44 18.50 2,139,797 +0.05(+0.27%)
Aug 27, 2018 18.36 18.50 18.36 18.45 1,867,125 +0.11(+0.60%)
Aug 24, 2018 18.34 18.35 18.28 18.34 953,400 +0.02(+0.11%)
Aug 23, 2018 18.38 18.42 18.31 18.32 1,258,310 -0.06(-0.33%)
Aug 22, 2018 18.47 18.49 18.36 18.38 1,939,167 -0.09(-0.49%)
Aug 21, 2018 18.44 18.53 18.44 18.47 2,105,736 +0.04(+0.22%)
Aug 20, 2018 18.37 18.43 18.31 18.43 1,694,837 +0.10(+0.55%)
Aug 17, 2018 18.23 18.34 18.23 18.33 1,800,400 +0.11(+0.60%)
Aug 16, 2018 18.15 18.27 18.13 18.22 1,870,262 +0.12(+0.66%)
Aug 15, 2018 18.09 18.15 18.04 18.10 1,596,753 -0.02(-0.11%)
Aug 14, 2018 18.09 18.18 18.08 18.12 1,284,568 +0.05(+0.28%)
Aug 13, 2018 18.10 18.14 18.03 18.07 1,427,909 +0.01(+0.06%)
Aug 10, 2018 18.06 18.14 18.03 18.06 1,876,500 -0.02(-0.11%)
Aug 09, 2018 18.05 18.13 18.03 18.08 1,364,700 +0.07(+0.39%)
Aug 08, 2018 17.99 18.07 17.91 18.01 1,728,511 +0.02(+0.11%)
Aug 07, 2018 18.06 18.11 17.93 17.99 1,850,505 -0.04(-0.22%)
Aug 06, 2018 17.96 18.07 17.89 18.03 1,736,790 +0.07(+0.39%)
Aug 03, 2018 18.07 18.09 17.95 17.96 1,897,900 -0.06(-0.33%)
Aug 02, 2018 17.90 18.09 17.86 18.02 3,279,139 +0.09(+0.50%)
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.