Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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(+5.37%)
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%)
Jul 02, 2018 18.18 18.35 18.01 18.34 369,077 +0.05(+0.27%)
Jun 29, 2018 18.18 18.70 18.06 18.29 1,139,983 +0.18(+0.99%)
Jun 28, 2018 18.14 18.25 17.74 18.11 1,055,805 -0.02(-0.11%)
Jun 27, 2018 18.88 18.98 18.13 18.13 895,277 -0.79(-4.18%)
Jun 26, 2018 18.30 18.94 18.25 18.92 956,428 +0.72(+3.96%)
Jun 25, 2018 18.25 18.46 18.04 18.20 864,762 -0.25(-1.36%)
Jun 22, 2018 19.09 19.09 18.31 18.45 1,738,236 -0.57(-3.00%)
Jun 21, 2018 19.60 19.68 18.93 19.02 518,780 -0.53(-2.71%)
Jun 20, 2018 19.08 19.58 18.94 19.55 796,137 +0.59(+3.11%)
Jun 19, 2018 18.74 19.01 18.46 18.96 842,814 +0.08(+0.42%)
Jun 18, 2018 18.80 19.01 18.59 18.88 774,659 +0.00(+0.00%)
Jun 15, 2018 19.05 18.55 18.88 1,405,797 -0.17(-0.89%)
Jun 14, 2018 19.58 19.63 18.94 19.05 1,546,785 -0.54(-2.76%)
Jun 13, 2018 20.71 20.76 19.58 19.59 1,307,041 -1.18(-5.68%)
Jun 12, 2018 20.26 20.79 20.16 20.77 896,692 +0.47(+2.32%)
Jun 11, 2018 20.38 20.54 20.18 20.30 624,351 +0.02(+0.10%)
Jun 08, 2018 19.73 20.32 19.72 20.28 792,741 +0.48(+2.42%)
Jun 07, 2018 19.51 19.83 19.48 19.80 588,025 +0.30(+1.54%)
Jun 06, 2018 19.52 19.59 19.25 19.50 519,896 -0.02(-0.10%)
Jun 05, 2018 19.47 19.63 19.22 19.52 525,243 +0.02(+0.10%)
Jun 04, 2018 19.16 19.63 19.14 19.50 785,964 +0.44(+2.31%)
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.