Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.37 20.86 20.37 20.85 155,978 +0.58(+2.86%)
Jul 30, 2018 20.66 20.70 20.24 20.27 104,433 -0.36(-1.75%)
Jul 27, 2018 20.73 20.81 20.58 20.63 99,600 -0.04(-0.19%)
Jul 26, 2018 20.55 20.74 20.53 20.67 94,592 +0.07(+0.34%)
Jul 25, 2018 20.65 20.71 20.51 20.60 98,375 -0.03(-0.15%)
Jul 24, 2018 20.66 20.78 20.53 20.63 104,616 +0.01(+0.05%)
Jul 23, 2018 20.93 20.93 20.55 20.62 96,404 -0.36(-1.72%)
Jul 20, 2018 20.91 21.11 20.87 20.98 85,839 +0.19(+0.91%)
Jul 19, 2018 20.85 20.88 20.75 20.79 89,173 -0.19(-0.91%)
Jul 18, 2018 20.99 21.01 20.83 20.98 97,323 -0.02(-0.10%)
Jul 17, 2018 20.99 21.07 20.84 21.00 65,055 -0.09(-0.43%)
Jul 16, 2018 20.96 21.16 20.93 21.09 101,126 +0.23(+1.10%)
Jul 13, 2018 20.85 21.03 20.79 20.86 84,916 -0.12(-0.57%)
Jul 12, 2018 20.74 21.08 20.74 20.98 97,829 +0.35(+1.70%)
Jul 11, 2018 20.88 20.99 20.61 20.63 138,845 -0.46(-2.18%)
Jul 10, 2018 21.14 21.28 20.98 21.09 93,244 +0.00(+0.00%)
Jul 09, 2018 21.19 21.37 21.04 21.09 121,850 +0.02(+0.09%)
Jul 06, 2018 21.00 21.15 20.90 21.07 148,909 +0.07(+0.33%)
Jul 05, 2018 20.91 21.07 20.81 21.00 160,693 +0.14(+0.67%)
Jul 03, 2018 20.86 20.86 20.86 0 +0.27(+1.31%)
Jul 02, 2018 20.60 20.66 20.40 20.59 86,798 -0.18(-0.87%)
Jun 29, 2018 20.37 20.88 20.37 20.77 219,792 +0.43(+2.11%)
Jun 28, 2018 20.24 20.59 20.22 20.34 181,857 +0.16(+0.79%)
Jun 27, 2018 20.28 20.42 20.17 20.18 159,119 -0.09(-0.44%)
Jun 26, 2018 20.03 20.46 20.03 20.27 189,541 +0.22(+1.10%)
Jun 25, 2018 20.27 20.30 19.91 20.05 168,291 -0.29(-1.43%)
Jun 22, 2018 20.34 20.37 20.21 20.34 97,134 +0.11(+0.54%)
Jun 21, 2018 20.54 20.54 20.21 20.23 127,411 -0.31(-1.51%)
Jun 20, 2018 20.64 20.64 20.39 20.54 195,861 -0.01(-0.05%)
Jun 19, 2018 20.43 20.62 20.37 20.55 361,677 -0.25(-1.20%)
Jun 18, 2018 20.89 20.96 20.75 20.80 143,647 -0.17(-0.81%)
Jun 15, 2018 21.04 20.69 20.97 471,032 -0.04(-0.19%)
Jun 14, 2018 21.26 21.26 20.92 21.01 165,359 -0.39(-1.82%)
Jun 13, 2018 21.52 21.70 21.29 21.40 180,371 -0.08(-0.37%)
Jun 12, 2018 21.36 21.50 21.20 21.48 92,648 +0.19(+0.89%)
Jun 11, 2018 21.19 21.44 21.17 21.29 126,972 -0.08(-0.37%)
Jun 08, 2018 21.28 21.40 21.17 21.37 86,670 +0.06(+0.28%)
Jun 07, 2018 21.43 21.43 21.20 21.31 87,029 -0.02(-0.09%)
Jun 06, 2018 21.40 21.33 114,983 +0.19(+0.90%)
Jun 05, 2018 20.98 21.19 20.87 21.14 188,006 -0.03(-0.14%)
Jun 04, 2018 21.14 21.24 21.07 21.17 70,259 +0.01(+0.05%)
Jun 01, 2018 21.16 21.27 20.93 21.16 147,222 +0.11(+0.52%)
May 31, 2018 21.17 21.39 20.92 21.05 191,504 -0.28(-1.31%)
May 30, 2018 20.46 21.33 20.33 21.33 284,605 +0.97(+4.76%)
May 29, 2018 20.41 20.54 20.34 20.36 257,408 -0.11(-0.54%)
May 25, 2018 20.47 20.47 20.47 0 +0.91(+4.65%)
May 24, 2018 19.53 19.60 19.30 19.56 129,406 -0.06(-0.31%)
May 23, 2018 19.50 19.63 19.41 19.62 137,367 +0.04(+0.20%)
May 22, 2018 19.37 19.80 19.36 19.58 275,492 +0.14(+0.72%)
May 21, 2018 19.47 19.49 19.36 19.44 78,901 +0.14(+0.73%)
May 18, 2018 18.94 19.33 18.91 19.30 228,222 +0.20(+1.05%)
May 17, 2018 19.19 19.23 19.06 19.10 144,667 -0.09(-0.47%)
May 16, 2018 19.17 19.39 19.13 19.19 151,514 +0.09(+0.47%)
May 15, 2018 19.07 19.20 19.01 19.10 92,590 -0.12(-0.62%)
May 14, 2018 19.14 19.34 19.08 19.22 164,064 +0.13(+0.68%)
May 11, 2018 19.11 19.23 19.02 19.09 147,926 -0.05(-0.26%)
May 10, 2018 19.04 19.18 19.01 19.14 164,721 +0.23(+1.22%)
May 09, 2018 18.84 18.95 18.79 18.91 122,967 +0.12(+0.64%)
May 08, 2018 18.84 18.87 18.68 18.79 133,111 -0.05(-0.27%)
May 07, 2018 18.84 18.91 18.48 18.84 237,754 +0.09(+0.48%)
May 04, 2018 18.52 18.82 18.35 18.75 173,223 +0.17(+0.91%)
May 03, 2018 18.65 18.70 18.36 18.58 202,207 -0.06(-0.32%)
May 02, 2018 18.76 18.91 18.63 18.64 148,821 -0.17(-0.90%)
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.