Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.71 17.81 17.39 17.59 5,224,696 -0.02(-0.10%)
Jul 30, 2019 17.42 17.68 17.37 17.61 15,150,337 +0.52(+3.05%)
Jul 29, 2019 18.19 18.23 16.91 17.09 27,471,040 -1.01(-5.60%)
Jul 26, 2019 18.49 18.49 17.99 18.10 7,496,203 -0.35(-1.92%)
Jul 25, 2019 18.91 18.97 18.41 18.45 4,344,227 -0.41(-2.19%)
Jul 24, 2019 18.82 19.03 18.74 18.87 2,769,180 +0.07(+0.35%)
Jul 23, 2019 18.94 19.05 18.75 18.80 3,195,490 -0.10(-0.54%)
Jul 22, 2019 18.58 18.93 18.58 18.90 3,816,940 +0.37(+1.97%)
Jul 19, 2019 18.64 18.72 18.37 18.54 4,968,992 -0.05(-0.26%)
Jul 18, 2019 18.79 18.82 18.52 18.58 5,735,605 -0.25(-1.34%)
Jul 17, 2019 19.16 19.17 18.82 18.84 3,613,044 -0.26(-1.38%)
Jul 16, 2019 19.33 19.35 19.06 19.10 2,855,537 -0.24(-1.24%)
Jul 15, 2019 19.47 19.48 19.31 19.34 2,017,557 -0.09(-0.46%)
Jul 12, 2019 19.44 19.50 19.38 19.43 2,212,686 +0.03(+0.15%)
Jul 11, 2019 19.30 19.49 19.27 19.40 4,241,951 +0.14(+0.72%)
Jul 10, 2019 19.18 19.38 19.08 19.26 2,138,390 +0.15(+0.78%)
Jul 09, 2019 19.34 19.37 19.04 19.11 3,833,856 -0.23(-1.18%)
Jul 08, 2019 19.45 19.57 19.34 19.34 1,695,155 -0.14(-0.74%)
Jul 05, 2019 19.30 19.54 19.27 19.48 1,521,065 +0.16(+0.81%)
Jul 03, 2019 19.26 19.47 19.18 19.33 1,264,940 +0.16(+0.81%)
Jul 02, 2019 19.33 19.36 18.99 19.17 2,182,997 -0.16(-0.84%)
Jul 01, 2019 19.48 19.53 19.18 19.33 3,516,553 +0.04(+0.22%)
Jun 28, 2019 19.13 19.29 19.03 19.29 1,763,508 +0.22(+1.13%)
Jun 27, 2019 19.06 19.15 19.00 19.08 1,808,846 +0.01(+0.03%)
Jun 26, 2019 19.17 19.28 19.05 19.07 1,885,587 -0.02(-0.13%)
Jun 25, 2019 19.37 19.37 19.08 19.09 2,499,059 -0.23(-1.18%)
Jun 24, 2019 19.50 19.50 19.29 19.32 2,797,200 -0.15(-0.77%)
Jun 21, 2019 19.14 19.50 19.13 19.47 9,580,911 +0.37(+1.91%)
Jun 20, 2019 19.11 19.36 18.96 19.11 2,697,717 +0.23(+1.24%)
Jun 19, 2019 18.97 19.00 18.74 18.87 2,522,113 -0.09(-0.47%)
Jun 18, 2019 18.82 19.09 18.76 18.96 2,652,634 +0.21(+1.12%)
Jun 17, 2019 18.72 18.84 18.65 18.75 2,015,285 +0.02(+0.13%)
Jun 14, 2019 18.90 18.90 18.70 18.73 3,575,405 -0.18(-0.95%)
Jun 13, 2019 18.87 19.03 18.76 18.91 1,800,653 +0.18(+0.96%)
Jun 12, 2019 18.79 18.94 18.72 18.73 1,769,106 -0.06(-0.32%)
Jun 11, 2019 18.68 18.91 18.66 18.79 3,086,625 +0.20(+1.06%)
Jun 10, 2019 18.72 18.72 18.48 18.59 2,489,810 -0.02(-0.13%)
Jun 07, 2019 18.66 18.78 18.59 18.61 2,754,136 +0.00(+0.00%)
Jun 06, 2019 18.59 18.76 18.55 18.61 2,205,803 +0.01(+0.03%)
Jun 05, 2019 18.77 18.77 18.45 18.61 2,183,094 -0.14(-0.77%)
Jun 04, 2019 18.69 18.79 18.62 18.75 2,572,721 +0.19(+1.03%)
Jun 03, 2019 18.43 18.67 18.36 18.56 1,857,163 +0.23(+1.28%)
May 31, 2019 18.21 18.45 18.10 18.33 3,065,657 -0.01(-0.07%)
May 30, 2019 18.72 18.72 18.33 18.34 2,701,321 -0.33(-1.77%)
May 29, 2019 18.49 18.70 18.28 18.67 2,612,627 +0.02(+0.13%)
May 28, 2019 18.91 18.91 18.53 18.64 6,770,392 -0.16(-0.86%)
May 24, 2019 18.84 18.85 18.55 18.81 2,717,094 +0.11(+0.61%)
May 23, 2019 19.03 19.03 18.36 18.69 3,740,621 -0.53(-2.74%)
May 22, 2019 19.18 19.28 19.11 19.22 2,040,180 +0.04(+0.22%)
May 21, 2019 18.88 19.27 18.80 19.18 2,482,353 +0.39(+2.07%)
May 20, 2019 18.82 18.83 18.67 18.79 7,085,854 -0.03(-0.16%)
May 17, 2019 18.96 19.02 18.73 18.82 6,701,632 -0.20(-1.04%)
May 16, 2019 18.88 19.16 18.85 19.02 3,198,037 +0.20(+1.05%)
May 15, 2019 18.54 18.89 18.43 18.82 3,908,789 +0.28(+1.49%)
May 14, 2019 18.45 18.78 18.37 18.54 3,666,270 +0.20(+1.11%)
May 13, 2019 18.67 18.75 18.33 18.34 3,809,865 -0.44(-2.36%)
May 10, 2019 18.52 18.87 18.34 18.78 6,770,043 +0.38(+2.05%)
May 09, 2019 18.65 18.65 18.13 18.41 3,496,954 -0.20(-1.06%)
May 08, 2019 18.48 18.75 18.29 18.60 12,577,430 -0.30(-1.56%)
May 07, 2019 18.86 19.34 18.73 18.90 4,965,036 -0.15(-0.80%)
May 06, 2019 18.79 19.11 18.79 19.05 2,095,165 +0.16(+0.84%)
May 03, 2019 18.72 18.93 18.72 18.89 1,002,597 +0.21(+1.10%)
May 02, 2019 18.99 18.99 18.65 18.69 1,877,784 -0.37(-1.94%)
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.