Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 14.71 14.83 14.59 14.70 9,597,907 +0.23(+1.59%)
May 31, 2018 14.59 14.66 14.42 14.47 12,059,123 -0.16(-1.07%)
May 30, 2018 14.49 14.71 14.36 14.62 13,770,803 +0.33(+2.34%)
May 29, 2018 14.76 14.76 14.14 14.29 15,501,125 -0.63(-4.19%)
May 25, 2018 14.91 14.91 14.91 0 -0.21(-1.38%)
May 24, 2018 14.93 15.14 14.72 15.12 13,447,289 +0.13(+0.89%)
May 23, 2018 15.11 15.20 14.86 14.99 12,562,398 -0.26(-1.70%)
May 22, 2018 15.16 15.37 15.09 15.25 11,147,354 +0.15(+0.98%)
May 21, 2018 15.03 15.18 15.00 15.10 9,418,276 +0.12(+0.79%)
May 18, 2018 15.28 15.28 14.93 14.98 13,000,565 -0.29(-1.89%)
May 17, 2018 15.04 15.28 14.97 15.27 8,395,420 +0.21(+1.43%)
May 16, 2018 15.10 15.20 15.02 15.06 9,369,829 -0.09(-0.59%)
May 15, 2018 14.91 15.25 14.90 15.14 10,638,577 +0.23(+1.54%)
May 14, 2018 15.03 15.07 14.89 14.91 8,767,021 -0.07(-0.49%)
May 11, 2018 15.00 15.09 14.92 14.99 9,043,036 -0.01(-0.10%)
May 10, 2018 14.87 15.11 14.80 15.00 8,465,264 +0.16(+1.10%)
May 09, 2018 14.74 14.94 14.68 14.84 8,789,273 +0.20(+1.36%)
May 08, 2018 14.62 14.90 14.53 14.64 12,153,065 +0.04(+0.30%)
May 07, 2018 14.61 14.69 14.46 14.60 9,630,743 +0.02(+0.15%)
May 04, 2018 14.20 14.64 14.10 14.57 9,456,551 +0.24(+1.70%)
May 03, 2018 14.55 14.57 14.14 14.33 16,621,189 -0.29(-1.97%)
May 02, 2018 14.67 14.86 14.59 14.62 9,996,508 -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.