Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.32 15.44 15.27 15.32 12,051,156 -0.10(-0.65%)
Sep 27, 2018 15.59 15.60 15.38 15.42 9,093,190 -0.17(-1.09%)
Sep 26, 2018 15.87 15.91 15.55 15.59 12,565,312 -0.24(-1.51%)
Sep 25, 2018 15.96 16.00 15.81 15.83 8,770,477 -0.04(-0.24%)
Sep 24, 2018 16.02 16.15 15.84 15.87 19,572,456 -0.14(-0.87%)
Sep 21, 2018 16.04 16.08 15.92 16.01 21,342,576 +0.02(+0.15%)
Sep 20, 2018 15.61 16.08 15.61 15.98 30,342,166 +0.45(+2.88%)
Sep 19, 2018 15.21 15.60 15.21 15.54 23,513,210 +0.33(+2.18%)
Sep 18, 2018 15.31 15.34 15.14 15.21 14,158,988 -0.09(-0.60%)
Sep 17, 2018 15.38 15.44 15.25 15.30 13,278,329 -0.06(-0.40%)
Sep 14, 2018 15.41 15.44 15.27 15.36 29,116,780 +0.01(+0.05%)
Sep 13, 2018 15.97 15.99 15.27 15.35 24,283,942 -0.61(-3.81%)
Sep 12, 2018 16.28 16.35 15.95 15.96 11,333,107 -0.34(-2.08%)
Sep 11, 2018 16.10 16.46 16.08 16.30 12,501,354 +0.19(+1.20%)
Sep 10, 2018 16.31 16.38 16.11 16.11 10,709,322 -0.15(-0.95%)
Sep 07, 2018 16.38 16.41 16.23 16.26 14,972,778 -0.05(-0.33%)
Sep 06, 2018 16.44 16.46 16.30 16.31 6,476,520 -0.12(-0.70%)
Sep 05, 2018 16.38 16.56 16.36 16.43 8,380,894 +0.09(+0.57%)
Sep 04, 2018 16.23 16.37 16.18 16.34 9,937,495 +0.11(+0.66%)
Aug 31, 2018 16.23 16.23 16.23 0 +0.07(+0.43%)
Aug 30, 2018 16.28 16.31 16.13 16.16 7,139,395 -0.14(-0.85%)
Aug 29, 2018 16.37 16.37 16.17 16.30 6,813,576 -0.05(-0.33%)
Aug 28, 2018 16.41 16.41 16.25 16.35 7,731,536 -0.03(-0.19%)
Aug 27, 2018 16.36 16.52 16.32 16.38 8,989,079 +0.10(+0.61%)
Aug 24, 2018 16.36 16.40 16.25 16.28 9,955,423 -0.02(-0.14%)
Aug 23, 2018 16.44 16.48 16.25 16.31 9,880,663 -0.15(-0.88%)
Aug 22, 2018 16.49 16.56 16.42 16.45 10,211,500 -0.08(-0.51%)
Aug 21, 2018 16.59 16.74 16.51 16.54 15,332,321 -0.08(-0.46%)
Aug 20, 2018 16.48 16.63 16.44 16.61 6,889,044 +0.11(+0.69%)
Aug 17, 2018 16.50 16.55 16.36 16.50 9,709,004 -0.02(-0.09%)
Aug 16, 2018 16.25 16.60 16.24 16.51 12,528,945 +0.37(+2.27%)
Aug 15, 2018 16.29 16.38 16.12 16.15 12,933,658 -0.24(-1.49%)
Aug 14, 2018 16.31 16.44 16.27 16.39 15,935,359 +0.21(+1.27%)
Aug 13, 2018 16.31 16.44 16.18 16.18 9,771,546 -0.15(-0.94%)
Aug 10, 2018 16.26 16.45 16.22 16.34 10,392,250 -0.15(-0.88%)
Aug 09, 2018 16.50 16.62 16.44 16.48 6,693,647 -0.03(-0.19%)
Aug 08, 2018 16.41 16.60 16.38 16.51 8,589,394 +0.11(+0.70%)
Aug 07, 2018 16.31 16.50 16.31 16.40 11,263,313 +0.12(+0.75%)
Aug 06, 2018 16.37 16.37 16.17 16.28 12,473,586 -0.05(-0.28%)
Aug 03, 2018 16.28 16.36 16.20 16.32 11,942,346 +0.02(+0.14%)
Aug 02, 2018 16.05 16.35 15.96 16.30 9,092,749 +0.18(+1.14%)
Aug 01, 2018 16.06 16.34 16.04 16.12 12,094,461 +0.17(+1.05%)
Jul 31, 2018 16.21 16.28 15.94 15.95 16,536,108 -0.21(-1.32%)
Jul 30, 2018 16.24 16.36 16.15 16.16 13,104,031 -0.09(-0.56%)
Jul 27, 2018 16.15 16.28 16.06 16.25 14,381,276 +0.10(+0.61%)
Jul 26, 2018 16.03 16.18 15.96 16.15 12,196,126 +0.21(+1.34%)
Jul 25, 2018 15.95 16.07 15.81 15.94 13,513,281 -0.07(-0.43%)
Jul 24, 2018 15.95 16.13 15.89 16.01 15,420,485 +0.08(+0.53%)
Jul 23, 2018 15.70 15.94 15.69 15.92 14,874,740 +0.24(+1.56%)
Jul 20, 2018 15.78 15.83 15.66 15.68 16,601,170 -0.08(-0.53%)
Jul 19, 2018 15.73 15.86 15.37 15.76 19,507,808 +0.25(+1.63%)
Jul 18, 2018 15.31 15.56 15.31 15.51 11,978,093 +0.18(+1.20%)
Jul 17, 2018 15.24 15.41 15.12 15.33 9,868,186 +0.11(+0.70%)
Jul 16, 2018 15.02 15.25 14.99 15.22 7,015,304 +0.28(+1.84%)
Jul 13, 2018 15.02 15.09 14.82 14.95 10,666,909 -0.14(-0.91%)
Jul 12, 2018 15.35 15.35 15.04 15.08 12,205,924 -0.13(-0.85%)
Jul 11, 2018 15.21 15.21 8,720,648 -0.16(-1.04%)
Jul 10, 2018 15.55 15.62 15.24 15.37 12,368,433 -0.13(-0.84%)
Jul 09, 2018 15.10 15.54 15.09 15.50 15,318,967 +0.45(+2.99%)
Jul 06, 2018 14.93 15.12 14.81 15.05 7,340,100 +0.10(+0.66%)
Jul 05, 2018 15.11 15.16 14.90 14.95 9,230,765 -0.08(-0.56%)
Jul 03, 2018 15.04 15.04 15.04 0 -0.15(-0.96%)
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.