Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.81 15.81 15.81 0 +0.07(+0.43%)
Aug 30, 2018 15.86 15.89 15.71 15.74 7,330,727 -0.14(-0.85%)
Aug 29, 2018 15.94 15.94 15.75 15.87 6,996,176 -0.05(-0.33%)
Aug 28, 2018 15.98 15.98 15.83 15.93 7,938,737 -0.03(-0.19%)
Aug 27, 2018 15.93 16.08 15.90 15.96 9,229,981 +0.10(+0.62%)
Aug 24, 2018 15.93 15.97 15.83 15.86 10,222,223 -0.02(-0.14%)
Aug 23, 2018 16.01 16.05 15.83 15.88 10,145,459 -0.14(-0.88%)
Aug 22, 2018 16.06 16.12 15.99 16.02 10,485,162 -0.08(-0.51%)
Aug 21, 2018 16.16 16.31 16.08 16.10 15,743,219 -0.07(-0.46%)
Aug 20, 2018 16.05 16.19 16.01 16.18 7,073,667 +0.11(+0.70%)
Aug 17, 2018 16.07 16.12 15.93 16.07 9,969,200 -0.01(-0.09%)
Aug 16, 2018 15.82 16.16 15.81 16.08 12,864,713 +0.36(+2.27%)
Aug 15, 2018 15.87 15.96 15.70 15.72 13,280,272 -0.24(-1.49%)
Aug 14, 2018 15.88 16.02 15.84 15.96 16,362,417 +0.20(+1.27%)
Aug 13, 2018 15.89 16.01 15.75 15.76 10,033,418 -0.15(-0.94%)
Aug 10, 2018 15.84 16.02 15.79 15.91 10,670,757 -0.14(-0.88%)
Aug 09, 2018 16.07 16.19 16.01 16.05 6,873,033 -0.03(-0.19%)
Aug 08, 2018 15.98 16.16 15.95 16.08 8,819,585 +0.11(+0.70%)
Aug 07, 2018 15.89 16.07 15.89 15.97 11,565,163 +0.12(+0.75%)
Aug 06, 2018 15.94 15.94 15.75 15.85 12,807,871 -0.04(-0.28%)
Aug 03, 2018 15.86 15.93 15.78 15.90 12,262,394 +0.02(+0.14%)
Aug 02, 2018 15.63 15.92 15.55 15.87 9,336,430 +0.18(+1.14%)
Aug 01, 2018 15.64 15.91 15.62 15.70 12,418,586 +0.16(+1.05%)
Jul 31, 2018 15.78 15.86 15.52 15.53 16,979,266 -0.21(-1.32%)
Jul 30, 2018 15.81 15.94 15.73 15.74 13,455,211 -0.09(-0.56%)
Jul 27, 2018 15.73 15.85 15.64 15.83 14,766,686 +0.10(+0.62%)
Jul 26, 2018 15.61 15.76 15.55 15.73 12,522,975 +0.21(+1.34%)
Jul 25, 2018 15.53 15.65 15.40 15.52 13,875,429 -0.07(-0.43%)
Jul 24, 2018 15.53 15.71 15.48 15.59 15,833,745 +0.08(+0.53%)
Jul 23, 2018 15.29 15.52 15.28 15.51 15,273,375 +0.24(+1.56%)
Jul 20, 2018 15.37 15.42 15.26 15.27 17,046,072 -0.08(-0.53%)
Jul 19, 2018 15.32 15.45 14.97 15.35 20,030,606 +0.25(+1.63%)
Jul 18, 2018 14.91 15.16 14.91 15.11 12,299,099 +0.18(+1.20%)
Jul 17, 2018 14.85 15.00 14.73 14.93 10,132,648 +0.10(+0.70%)
Jul 16, 2018 14.62 14.85 14.60 14.82 7,203,310 +0.27(+1.84%)
Jul 13, 2018 14.62 14.70 14.44 14.56 10,952,776 -0.13(-0.91%)
Jul 12, 2018 14.95 14.95 14.65 14.69 12,533,036 -0.13(-0.85%)
Jul 11, 2018 14.82 14.82 8,954,356 -0.16(-1.04%)
Jul 10, 2018 15.14 15.21 14.84 14.97 12,699,900 -0.13(-0.84%)
Jul 09, 2018 14.71 15.13 14.69 15.10 15,729,506 +0.44(+3.00%)
Jul 06, 2018 14.54 14.73 14.43 14.66 7,536,811 +0.10(+0.66%)
Jul 05, 2018 14.72 14.77 14.51 14.56 9,478,144 -0.08(-0.56%)
Jul 03, 2018 14.65 14.65 14.65 0 -0.14(-0.96%)
Jul 02, 2018 14.49 14.79 14.43 14.79 9,971,069 +0.25(+1.69%)
Jun 29, 2018 14.84 15.01 14.53 14.54 17,530,046 -0.04(-0.31%)
Jun 28, 2018 14.59 14.73 14.47 14.59 14,781,754 +0.04(+0.31%)
Jun 27, 2018 14.74 14.87 14.50 14.54 13,200,553 -0.19(-1.31%)
Jun 26, 2018 14.99 14.99 14.68 14.74 12,607,651 -0.23(-1.54%)
Jun 25, 2018 15.11 15.14 14.81 14.97 16,406,135 -0.22(-1.42%)
Jun 22, 2018 15.51 15.54 15.13 15.18 15,393,627 -0.20(-1.31%)
Jun 21, 2018 15.23 15.53 15.09 15.38 12,028,303 +0.10(+0.63%)
Jun 20, 2018 15.40 15.47 15.28 15.29 8,864,473 -0.02(-0.15%)
Jun 19, 2018 15.07 15.34 15.06 15.31 10,158,872 +0.10(+0.64%)
Jun 18, 2018 15.07 15.25 14.92 15.21 9,431,146 +0.04(+0.25%)
Jun 15, 2018 15.33 14.97 15.17 23,967,214 -0.10(-0.68%)
Jun 14, 2018 15.46 15.46 15.10 15.28 16,795,584 -0.10(-0.68%)
Jun 13, 2018 15.40 15.67 15.31 15.38 18,127,006 +0.02(+0.15%)
Jun 12, 2018 15.38 15.49 15.28 15.36 13,092,174 +0.06(+0.39%)
Jun 11, 2018 15.30 15.49 15.22 15.30 12,633,314 +0.01(+0.10%)
Jun 08, 2018 15.17 15.30 15.06 15.29 7,359,445 +0.08(+0.54%)
Jun 07, 2018 15.29 15.38 15.07 15.20 10,503,864 +0.00(+0.00%)
Jun 06, 2018 15.21 15.20 12,343,305 +0.40(+2.72%)
Jun 05, 2018 14.77 14.83 14.63 14.80 10,279,910 -0.01(-0.05%)
Jun 04, 2018 14.74 14.87 14.72 14.81 8,453,538 +0.11(+0.76%)
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.