Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.35 14.58 14.17 14.49 5,729,000 +0.10(+0.69%)
Sep 27, 2018 14.42 14.58 14.30 14.39 5,964,607 +0.01(+0.07%)
Sep 26, 2018 14.45 14.66 14.36 14.38 6,010,774 -0.19(-1.30%)
Sep 25, 2018 15.06 15.20 14.41 14.57 15,329,956 -0.95(-6.12%)
Sep 24, 2018 15.10 15.55 14.75 15.52 8,749,524 -0.45(-2.82%)
Sep 21, 2018 16.10 16.19 15.96 15.97 6,295,400 -0.12(-0.75%)
Sep 20, 2018 15.90 16.15 15.81 16.09 5,030,639 +0.38(+2.42%)
Sep 19, 2018 15.67 15.83 15.60 15.71 4,188,368 +0.10(+0.64%)
Sep 18, 2018 15.19 15.70 15.18 15.61 4,056,629 +0.41(+2.70%)
Sep 17, 2018 15.56 15.60 15.17 15.20 5,701,642 -0.38(-2.44%)
Sep 14, 2018 15.65 15.74 15.42 15.58 6,186,900 +0.16(+1.04%)
Sep 13, 2018 15.49 15.69 15.25 15.42 5,441,785 +0.11(+0.72%)
Sep 12, 2018 15.40 15.54 14.90 15.31 9,252,021 -0.15(-0.97%)
Sep 11, 2018 15.84 15.85 15.38 15.46 6,159,089 -0.28(-1.78%)
Sep 10, 2018 15.88 15.96 15.64 15.74 5,333,362 +0.01(+0.06%)
Sep 07, 2018 16.25 16.45 15.72 15.73 8,942,400 -0.53(-3.26%)
Sep 06, 2018 16.95 17.01 16.22 16.26 6,176,916 -0.64(-3.79%)
Sep 05, 2018 17.43 17.43 16.88 16.90 5,708,779 -0.49(-2.82%)
Sep 04, 2018 17.08 17.41 16.92 17.39 8,441,197 +0.18(+1.05%)
Aug 31, 2018 17.21 17.21 17.21 0 +0.68(+4.11%)
Aug 30, 2018 16.67 16.77 16.52 16.53 3,593,651 -0.18(-1.08%)
Aug 29, 2018 17.11 17.12 16.70 16.71 6,831,263 -0.32(-1.88%)
Aug 28, 2018 17.08 17.15 16.86 17.03 4,692,232 +0.01(+0.06%)
Aug 27, 2018 16.76 17.15 16.60 17.02 7,467,196 +0.24(+1.43%)
Aug 24, 2018 16.71 16.88 16.71 16.78 2,817,000 +0.21(+1.27%)
Aug 23, 2018 16.68 16.85 16.56 16.57 5,004,554 -0.14(-0.84%)
Aug 22, 2018 16.50 16.77 16.40 16.71 3,144,815 +0.08(+0.48%)
Aug 21, 2018 16.34 16.79 16.31 16.63 4,230,945 +0.36(+2.21%)
Aug 20, 2018 16.11 16.31 15.92 16.27 3,998,700 +0.25(+1.56%)
Aug 17, 2018 15.82 16.08 15.60 16.02 5,795,000 +0.08(+0.50%)
Aug 16, 2018 16.09 16.25 15.89 15.94 4,504,455 -0.11(-0.69%)
Aug 15, 2018 16.17 16.26 15.76 16.05 6,040,880 -0.31(-1.89%)
Aug 14, 2018 16.76 16.82 16.30 16.36 6,978,179 -0.35(-2.09%)
Aug 13, 2018 16.73 16.92 16.48 16.71 5,819,643 +0.00(+0.00%)
Aug 10, 2018 17.33 17.35 16.63 16.71 8,794,600 -0.98(-5.54%)
Aug 09, 2018 17.54 17.87 17.54 17.69 3,790,181 -0.25(-1.39%)
Aug 08, 2018 17.90 17.96 17.83 17.94 2,487,985 +0.00(+0.00%)
Aug 07, 2018 18.00 18.08 17.92 17.94 3,696,486 +0.03(+0.17%)
Aug 06, 2018 17.55 17.93 17.55 17.91 2,315,688 +0.24(+1.36%)
Aug 03, 2018 17.80 17.86 17.56 17.67 3,891,000 -0.13(-0.73%)
Aug 02, 2018 17.50 17.92 17.43 17.80 4,750,980 +0.17(+0.96%)
Aug 01, 2018 18.08 18.09 17.60 17.63 5,201,679 -0.18(-1.01%)
Jul 31, 2018 17.49 18.03 17.47 17.81 6,180,166 +0.20(+1.14%)
Jul 30, 2018 18.08 18.11 17.47 17.61 7,557,333 -0.47(-2.60%)
Jul 27, 2018 17.71 18.59 17.60 18.08 18,481,400 +1.03(+6.04%)
Jul 26, 2018 16.70 17.07 16.69 17.05 6,273,275 +0.34(+2.03%)
Jul 25, 2018 16.95 16.36 16.71 5,693,379 -0.18(-1.07%)
Jul 24, 2018 17.45 16.80 16.89 6,059,776 -0.32(-1.86%)
Jul 23, 2018 16.94 17.23 16.69 17.21 3,685,110 +0.15(+0.88%)
Jul 20, 2018 17.14 17.22 17.02 17.06 2,758,101 -0.08(-0.47%)
Jul 19, 2018 16.96 17.15 16.80 17.14 2,991,478 +0.13(+0.76%)
Jul 18, 2018 16.89 17.05 16.86 17.01 3,939,857 +0.21(+1.25%)
Jul 17, 2018 16.39 16.83 16.39 16.80 3,999,057 +0.31(+1.88%)
Jul 16, 2018 16.56 16.65 16.44 16.49 3,017,862 -0.05(-0.30%)
Jul 13, 2018 16.40 16.54 3,401,765 +0.01(+0.06%)
Jul 12, 2018 16.32 16.55 16.20 16.53 3,335,106 +0.34(+2.10%)
Jul 11, 2018 16.43 16.63 16.16 16.19 4,136,391 -0.59(-3.52%)
Jul 10, 2018 16.31 16.80 16.31 16.78 4,241,985 +0.51(+3.13%)
Jul 09, 2018 16.21 16.34 16.05 16.27 4,019,585 +0.18(+1.12%)
Jul 06, 2018 15.88 16.08 15.72 16.09 2,928,720 +0.20(+1.26%)
Jul 05, 2018 15.63 15.91 15.54 15.89 6,372,802 +0.38(+2.45%)
Jul 03, 2018 15.51 15.51 15.51 0 -0.18(-1.15%)
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.