Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.14(+0.85%)
Aug 30, 2018 16.49 16.73 16.42 16.61 5,623,020 +0.11(+0.65%)
Aug 29, 2018 16.32 16.61 16.27 16.50 6,126,915 +0.32(+1.96%)
Aug 28, 2018 16.13 16.23 16.02 16.18 4,583,805 +0.12(+0.76%)
Aug 27, 2018 16.11 16.24 15.95 16.06 4,756,705 -0.02(-0.10%)
Aug 24, 2018 15.79 16.14 15.79 16.08 4,449,500 +0.33(+2.08%)
Aug 23, 2018 15.50 15.82 15.50 15.75 5,853,210 +0.21(+1.33%)
Aug 22, 2018 15.30 15.60 15.30 15.54 4,141,230 +0.22(+1.45%)
Aug 21, 2018 15.45 15.50 15.25 15.32 6,180,765 -0.01(-0.09%)
Aug 20, 2018 15.38 15.47 15.21 15.34 6,260,790 +0.04(+0.24%)
Aug 17, 2018 15.30 15.34 15.08 15.30 4,740,500 -0.02(-0.12%)
Aug 16, 2018 15.30 15.48 15.27 15.32 5,723,620 +0.07(+0.49%)
Aug 15, 2018 15.25 15.39 15.04 15.24 7,611,095 -0.03(-0.17%)
Aug 14, 2018 15.06 15.29 14.84 15.27 4,561,200 +0.31(+2.10%)
Aug 13, 2018 15.00 15.11 14.85 14.96 9,093,440 -0.10(-0.68%)
Aug 10, 2018 14.80 15.16 14.77 15.06 6,264,000 +0.15(+0.99%)
Aug 09, 2018 14.67 15.03 14.63 14.91 8,613,240 +0.30(+2.05%)
Aug 08, 2018 14.61 14.67 14.43 14.61 6,597,390 -0.00(-0.01%)
Aug 07, 2018 14.72 14.88 14.60 14.61 4,658,815 -0.11(-0.77%)
Aug 06, 2018 14.70 14.85 14.56 14.73 7,280,270 +0.00(+0.00%)
Aug 03, 2018 14.80 15.13 14.62 14.73 13,137,500 -0.03(-0.18%)
Aug 02, 2018 14.10 14.77 14.00 14.75 20,617,990 +1.83(+14.18%)
Aug 01, 2018 12.65 12.97 12.62 12.92 14,774,875 +0.34(+2.69%)
Jul 31, 2018 12.62 12.75 12.47 12.58 9,736,210 +0.03(+0.21%)
Jul 30, 2018 13.12 13.15 12.45 12.56 11,976,930 -0.61(-4.60%)
Jul 27, 2018 13.67 13.71 13.01 13.16 6,343,000 -0.55(-4.03%)
Jul 26, 2018 13.62 13.77 13.47 13.71 6,090,515 +0.03(+0.20%)
Jul 25, 2018 13.38 13.73 13.38 13.69 5,887,305 +0.34(+2.52%)
Jul 24, 2018 13.76 13.23 13.35 7,223,280 -0.29(-2.15%)
Jul 23, 2018 13.66 13.38 13.64 5,828,715 +0.05(+0.35%)
Jul 20, 2018 13.27 13.67 13.27 13.60 5,076,300 +0.11(+0.79%)
Jul 19, 2018 13.41 13.61 13.37 13.49 8,021,855 +0.13(+0.96%)
Jul 18, 2018 13.41 13.44 13.30 13.36 7,045,925 -0.03(-0.19%)
Jul 17, 2018 13.20 13.44 13.00 13.39 6,018,655 +0.14(+1.07%)
Jul 16, 2018 13.37 13.40 13.22 13.25 2,719,460 -0.07(-0.50%)
Jul 13, 2018 13.46 13.25 13.31 4,880,565 -0.13(-1.00%)
Jul 12, 2018 13.19 13.49 13.16 13.45 3,989,340 +0.31(+2.39%)
Jul 11, 2018 13.01 13.16 12.96 13.13 3,700,670 +0.05(+0.38%)
Jul 10, 2018 13.02 13.17 13.01 13.08 5,000,915 +0.13(+0.99%)
Jul 09, 2018 13.06 13.19 12.88 12.95 5,410,770 -0.04(-0.31%)
Jul 06, 2018 12.87 13.02 12.82 12.99 3,594,045 +0.13(+0.99%)
Jul 05, 2018 12.88 12.66 12.87 8,854,505 +0.15(+1.16%)
Jul 03, 2018 12.72 12.72 12.72 0 -0.07(-0.53%)
Jul 02, 2018 12.43 12.79 12.38 12.79 4,696,035 +0.30(+2.40%)
Jun 29, 2018 12.56 12.69 12.47 12.49 9,346,645 -0.00(-0.03%)
Jun 28, 2018 12.31 12.53 12.22 12.49 4,818,490 +0.13(+1.05%)
Jun 27, 2018 12.65 12.72 12.34 12.36 7,116,335 -0.21(-1.70%)
Jun 26, 2018 12.49 12.66 12.43 12.57 7,131,940 +0.15(+1.21%)
Jun 25, 2018 12.69 12.71 12.31 12.42 11,576,140 -0.36(-2.83%)
Jun 22, 2018 12.97 12.97 12.66 12.79 11,520,940 -0.16(-1.25%)
Jun 21, 2018 13.01 13.09 12.81 12.95 5,191,285 -0.07(-0.52%)
Jun 20, 2018 12.87 13.11 12.87 13.02 6,157,430 +0.15(+1.18%)
Jun 19, 2018 12.64 12.95 12.56 12.86 13,468,810 -0.37(-2.80%)
Jun 18, 2018 13.00 13.26 12.95 13.23 12,176,920 +0.18(+1.36%)
Jun 15, 2018 13.20 13.15 13.06 13,102,295 -0.09(-0.70%)
Jun 14, 2018 13.02 13.25 13.02 13.15 8,390,850 +0.21(+1.62%)
Jun 13, 2018 12.88 13.03 12.83 12.94 9,364,980 +0.12(+0.90%)
Jun 12, 2018 12.67 12.83 12.58 12.82 6,317,000 +0.17(+1.36%)
Jun 11, 2018 12.56 12.67 12.51 12.65 4,543,675 +0.14(+1.15%)
Jun 08, 2018 12.30 12.53 12.17 12.51 6,575,250 +0.21(+1.67%)
Jun 07, 2018 12.68 12.74 12.17 12.30 8,728,020 -0.36(-2.83%)
Jun 06, 2018 12.66 12.71 12.55 12.66 6,903,740 +0.02(+0.14%)
Jun 05, 2018 12.54 12.65 12.41 12.64 7,323,280 +0.15(+1.17%)
Jun 04, 2018 12.50 12.53 12.31 12.49 5,678,845 +0.09(+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.