Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.80 15.87 15.54 15.55 16,963,656 -0.21(-1.32%)
Jul 30, 2018 15.83 15.95 15.75 15.75 13,442,842 -0.09(-0.56%)
Jul 27, 2018 15.75 15.87 15.65 15.84 14,753,110 +0.10(+0.61%)
Jul 26, 2018 15.63 15.78 15.56 15.75 12,511,463 +0.21(+1.34%)
Jul 25, 2018 15.55 15.66 15.42 15.54 13,862,673 -0.07(-0.43%)
Jul 24, 2018 15.55 15.72 15.49 15.61 15,819,189 +0.08(+0.53%)
Jul 23, 2018 15.30 15.54 15.30 15.52 15,259,333 +0.24(+1.56%)
Jul 20, 2018 15.38 15.43 15.27 15.29 17,030,400 -0.08(-0.53%)
Jul 19, 2018 15.34 15.46 14.99 15.37 20,012,192 +0.25(+1.63%)
Jul 18, 2018 14.93 15.17 14.93 15.12 12,287,792 +0.18(+1.20%)
Jul 17, 2018 14.86 15.02 14.74 14.94 10,123,332 +0.10(+0.70%)
Jul 16, 2018 14.64 14.86 14.61 14.84 7,196,688 +0.27(+1.84%)
Jul 13, 2018 14.64 14.71 14.45 14.57 10,942,706 -0.13(-0.91%)
Jul 12, 2018 14.96 14.96 14.66 14.70 12,521,514 -0.13(-0.85%)
Jul 11, 2018 14.83 14.83 8,946,124 -0.16(-1.04%)
Jul 10, 2018 15.16 15.23 14.86 14.99 12,688,225 -0.13(-0.84%)
Jul 09, 2018 14.72 15.14 14.71 15.11 15,715,045 +0.44(+3.00%)
Jul 06, 2018 14.56 14.74 14.44 14.67 7,529,882 +0.10(+0.66%)
Jul 05, 2018 14.73 14.78 14.53 14.58 9,469,430 -0.08(-0.56%)
Jul 03, 2018 14.66 14.66 14.66 0 -0.14(-0.96%)
Jul 02, 2018 14.50 14.80 14.44 14.80 9,961,902 +0.25(+1.69%)
Jun 29, 2018 14.85 15.03 14.55 14.56 17,513,930 -0.04(-0.31%)
Jun 28, 2018 14.60 14.74 14.49 14.60 14,768,165 +0.04(+0.31%)
Jun 27, 2018 14.75 14.88 14.51 14.56 13,188,418 -0.19(-1.31%)
Jun 26, 2018 15.00 15.00 14.69 14.75 12,596,061 -0.23(-1.54%)
Jun 25, 2018 15.12 15.15 14.82 14.98 16,391,053 -0.22(-1.42%)
Jun 22, 2018 15.52 15.55 15.15 15.20 15,379,475 -0.20(-1.31%)
Jun 21, 2018 15.24 15.55 15.11 15.40 12,017,245 +0.10(+0.63%)
Jun 20, 2018 15.41 15.49 15.29 15.30 8,856,324 -0.02(-0.15%)
Jun 19, 2018 15.08 15.36 15.07 15.32 10,149,532 +0.10(+0.64%)
Jun 18, 2018 15.08 15.27 14.94 15.23 9,422,476 +0.04(+0.25%)
Jun 15, 2018 15.35 14.99 15.19 23,945,180 -0.10(-0.68%)
Jun 14, 2018 15.47 15.47 15.11 15.29 16,780,144 -0.10(-0.68%)
Jun 13, 2018 15.42 15.68 15.32 15.40 18,110,340 +0.02(+0.15%)
Jun 12, 2018 15.39 15.51 15.29 15.37 13,080,138 +0.06(+0.39%)
Jun 11, 2018 15.31 15.51 15.24 15.31 12,621,699 +0.01(+0.10%)
Jun 08, 2018 15.18 15.31 15.07 15.30 7,352,679 +0.08(+0.54%)
Jun 07, 2018 15.31 15.39 15.09 15.22 10,494,207 +0.00(+0.00%)
Jun 06, 2018 15.23 15.22 12,331,957 +0.40(+2.71%)
Jun 05, 2018 14.78 14.85 14.64 14.82 10,270,459 -0.01(-0.05%)
Jun 04, 2018 14.76 14.88 14.74 14.82 8,445,766 +0.11(+0.76%)
Jun 01, 2018 14.73 14.85 14.61 14.71 9,589,083 +0.23(+1.59%)
May 31, 2018 14.61 14.67 14.44 14.48 12,048,037 -0.16(-1.07%)
May 30, 2018 14.50 14.73 14.38 14.64 13,758,143 +0.34(+2.34%)
May 29, 2018 14.77 14.77 14.16 14.30 15,486,874 -0.63(-4.19%)
May 25, 2018 14.93 14.93 14.93 0 -0.21(-1.38%)
May 24, 2018 14.94 15.16 14.73 15.14 13,434,923 +0.13(+0.89%)
May 23, 2018 15.12 15.22 14.88 15.00 12,550,847 -0.26(-1.70%)
May 22, 2018 15.17 15.39 15.10 15.26 11,137,104 +0.15(+0.98%)
May 21, 2018 15.05 15.20 15.02 15.11 9,409,616 +0.12(+0.79%)
May 18, 2018 15.29 15.30 14.95 15.00 12,988,610 -0.29(-1.89%)
May 17, 2018 15.05 15.30 14.98 15.28 8,387,700 +0.21(+1.42%)
May 16, 2018 15.11 15.22 15.03 15.07 9,361,213 -0.09(-0.59%)
May 15, 2018 14.93 15.27 14.91 15.16 10,628,795 +0.23(+1.54%)
May 14, 2018 15.05 15.09 14.90 14.93 8,758,960 -0.07(-0.49%)
May 11, 2018 15.02 15.11 14.94 15.00 9,034,721 -0.01(-0.10%)
May 10, 2018 14.88 15.12 14.81 15.02 8,457,480 +0.16(+1.10%)
May 09, 2018 14.76 14.96 14.69 14.85 8,781,191 +0.20(+1.36%)
May 08, 2018 14.63 14.91 14.55 14.65 12,141,890 +0.04(+0.30%)
May 07, 2018 14.63 14.71 14.47 14.61 9,621,887 +0.02(+0.15%)
May 04, 2018 14.22 14.66 14.12 14.59 9,447,856 +0.24(+1.70%)
May 03, 2018 14.57 14.58 14.15 14.34 16,605,905 -0.29(-1.97%)
May 02, 2018 14.68 14.87 14.60 14.63 9,987,316 -0.11(-0.75%)
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.