Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.78 14.99 14.65 14.68 821,800 -0.13(-0.88%)
Sep 27, 2018 14.93 15.03 14.75 14.81 1,223,915 -0.06(-0.40%)
Sep 26, 2018 15.16 15.31 14.84 14.87 1,758,515 -0.35(-2.30%)
Sep 25, 2018 15.44 15.45 15.10 15.22 1,331,763 -0.23(-1.49%)
Sep 24, 2018 15.60 15.74 15.42 15.45 1,202,763 -0.23(-1.47%)
Sep 21, 2018 15.79 15.96 15.24 15.68 3,519,100 -0.30(-1.88%)
Sep 20, 2018 16.09 16.37 15.73 15.98 1,219,817 -0.01(-0.06%)
Sep 19, 2018 16.19 16.41 15.95 15.99 977,278 -0.18(-1.11%)
Sep 18, 2018 16.19 16.36 15.81 16.17 866,039 -0.04(-0.25%)
Sep 17, 2018 16.40 16.53 16.11 16.21 1,198,333 -0.27(-1.64%)
Sep 14, 2018 16.47 16.63 16.29 16.48 1,062,400 +0.27(+1.67%)
Sep 13, 2018 17.02 17.08 16.16 16.21 2,207,628 -0.90(-5.26%)
Sep 12, 2018 16.77 17.20 16.49 17.11 1,387,732 +0.30(+1.78%)
Sep 11, 2018 16.81 16.87 16.32 16.81 1,012,137 +0.08(+0.48%)
Sep 10, 2018 16.25 16.92 16.22 16.73 1,289,443 +0.77(+4.82%)
Sep 07, 2018 16.02 16.16 15.79 15.96 1,027,000 -0.12(-0.75%)
Sep 06, 2018 16.00 16.38 15.77 16.08 2,318,925 +0.10(+0.63%)
Sep 05, 2018 15.86 15.98 15.61 15.98 1,593,496 +0.51(+3.30%)
Sep 04, 2018 15.54 15.71 15.26 15.47 989,775 -0.15(-0.96%)
Aug 31, 2018 15.62 15.62 15.62 0 -0.23(-1.45%)
Aug 30, 2018 16.12 16.17 15.78 15.85 651,798 -0.33(-2.04%)
Aug 29, 2018 16.06 16.27 15.77 16.18 1,003,109 +0.19(+1.19%)
Aug 28, 2018 16.37 16.51 15.85 15.99 925,499 -0.39(-2.38%)
Aug 27, 2018 16.26 16.58 16.17 16.38 651,807 +0.28(+1.74%)
Aug 24, 2018 16.31 16.31 15.76 16.10 1,389,400 -0.12(-0.74%)
Aug 23, 2018 16.65 16.73 16.11 16.22 1,002,905 -0.45(-2.70%)
Aug 22, 2018 17.07 17.15 16.65 16.67 605,402 -0.46(-2.69%)
Aug 21, 2018 16.70 17.18 16.62 17.13 1,103,116 +0.40(+2.39%)
Aug 20, 2018 17.19 17.31 16.73 16.73 1,043,807 -0.36(-2.11%)
Aug 17, 2018 16.89 17.17 16.84 17.09 716,200 +0.20(+1.18%)
Aug 16, 2018 16.55 16.90 16.34 16.89 921,828 +0.41(+2.49%)
Aug 15, 2018 16.77 16.87 16.34 16.48 1,092,687 -0.38(-2.25%)
Aug 14, 2018 16.06 16.90 16.03 16.86 1,802,032 +0.86(+5.38%)
Aug 13, 2018 16.81 16.81 15.87 16.00 2,177,829 -0.91(-5.38%)
Aug 10, 2018 17.87 17.88 16.86 16.91 1,534,200 -1.01(-5.64%)
Aug 09, 2018 17.36 18.30 17.36 17.92 2,495,413 +0.41(+2.34%)
Aug 08, 2018 17.22 17.70 16.29 17.51 4,271,527 -0.32(-1.79%)
Aug 07, 2018 17.78 17.96 17.65 17.83 1,367,073 +0.08(+0.45%)
Aug 06, 2018 17.63 17.86 17.43 17.75 1,575,467 +0.11(+0.62%)
Aug 03, 2018 17.66 18.20 17.29 17.64 432,400 +0.02(+0.11%)
Aug 02, 2018 17.59 17.70 17.28 17.62 816,795 +0.00(+0.00%)
Aug 01, 2018 17.82 17.98 17.53 17.62 1,475,145 -0.31(-1.73%)
Jul 31, 2018 17.49 18.08 17.38 17.93 1,445,846 +0.44(+2.52%)
Jul 30, 2018 17.00 17.96 17.00 17.49 1,964,550 +0.55(+3.25%)
Jul 27, 2018 17.26 17.47 16.87 16.94 563,800 -0.28(-1.63%)
Jul 26, 2018 16.81 17.30 16.63 17.22 822,417 +0.32(+1.89%)
Jul 25, 2018 17.39 17.66 16.64 16.90 2,119,442 -0.45(-2.59%)
Jul 24, 2018 17.96 18.19 17.28 17.35 1,224,310 -0.56(-3.13%)
Jul 23, 2018 18.15 18.21 17.91 17.91 440,713 -0.31(-1.70%)
Jul 20, 2018 18.56 18.20 18.22 274,114 -0.34(-1.83%)
Jul 19, 2018 18.21 18.62 18.13 18.56 728,534 +0.27(+1.48%)
Jul 18, 2018 18.28 18.34 18.03 18.29 627,649 -0.03(-0.16%)
Jul 17, 2018 17.89 18.50 17.76 18.32 1,278,538 +0.37(+2.06%)
Jul 16, 2018 18.27 18.29 17.86 17.95 686,932 -0.23(-1.27%)
Jul 13, 2018 18.15 18.30 17.98 18.18 477,413 +0.04(+0.22%)
Jul 12, 2018 18.29 18.29 17.64 18.14 1,046,276 -0.03(-0.17%)
Jul 11, 2018 18.36 18.41 18.16 18.17 507,027 -0.29(-1.57%)
Jul 10, 2018 18.86 18.86 18.41 18.46 433,711 -0.36(-1.91%)
Jul 09, 2018 18.37 18.84 18.29 18.82 859,588 +0.60(+3.29%)
Jul 06, 2018 18.49 18.55 18.19 18.22 668,814 -0.21(-1.14%)
Jul 05, 2018 18.38 18.07 18.43 634,441 +0.05(+0.27%)
Jul 03, 2018 18.38 18.38 18.38 0 +0.04(+0.22%)
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.