Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.80 16.15 15.69 15.92 643,465 +0.29(+1.82%)
Oct 30, 2018 15.61 15.92 15.55 15.63 623,314 -0.04(-0.26%)
Oct 29, 2018 15.80 16.10 15.49 15.68 792,344 +0.02(+0.11%)
Oct 26, 2018 15.90 16.08 15.56 15.66 759,057 -0.37(-2.29%)
Oct 25, 2018 16.32 16.35 15.96 16.02 804,576 -0.15(-0.90%)
Oct 24, 2018 16.95 16.98 16.15 16.17 1,134,405 -0.65(-3.84%)
Oct 23, 2018 16.83 16.85 16.40 16.82 699,507 -0.19(-1.10%)
Oct 22, 2018 17.04 17.15 16.89 17.00 382,904 +0.04(+0.24%)
Oct 19, 2018 17.13 17.16 16.91 16.96 821,224 -0.13(-0.78%)
Oct 18, 2018 16.98 17.35 16.95 17.10 610,391 +0.00(+0.00%)
Oct 17, 2018 17.25 17.30 16.96 17.10 590,731 -0.13(-0.78%)
Oct 16, 2018 16.97 17.46 16.89 17.23 952,863 +0.31(+1.86%)
Oct 15, 2018 16.95 17.11 16.69 16.92 635,955 -0.03(-0.21%)
Oct 12, 2018 17.26 17.38 16.72 16.95 863,126 -0.27(-1.59%)
Oct 11, 2018 17.38 17.48 17.10 17.22 851,703 -0.26(-1.47%)
Oct 10, 2018 17.67 17.78 17.45 17.48 704,772 -0.23(-1.31%)
Oct 09, 2018 17.67 17.81 17.61 17.71 467,618 -0.01(-0.07%)
Oct 08, 2018 17.31 17.77 17.22 17.73 919,620 +0.36(+2.04%)
Oct 05, 2018 17.29 17.52 17.11 17.37 240,425 +0.09(+0.54%)
Oct 04, 2018 17.45 17.59 17.26 17.28 392,697 -0.20(-1.13%)
Oct 03, 2018 17.35 17.63 17.30 17.47 597,764 +0.15(+0.87%)
Oct 02, 2018 17.39 17.39 17.22 17.32 492,185 -0.01(-0.07%)
Oct 01, 2018 17.27 17.54 17.13 17.34 800,544 +0.13(+0.74%)
Sep 28, 2018 17.03 17.25 16.96 17.21 561,393 +0.17(+1.03%)
Sep 27, 2018 16.84 17.05 16.60 17.03 414,082 +0.23(+1.39%)
Sep 26, 2018 16.64 16.89 16.48 16.80 787,157 +0.16(+0.98%)
Sep 25, 2018 16.47 16.70 16.28 16.64 430,335 +0.16(+0.99%)
Sep 24, 2018 16.49 16.60 16.37 16.47 548,782 +0.03(+0.21%)
Sep 21, 2018 16.46 16.55 16.22 16.44 599,346 +0.02(+0.14%)
Sep 20, 2018 16.43 16.46 16.22 16.42 523,012 +0.08(+0.46%)
Sep 19, 2018 16.31 16.46 16.18 16.34 401,127 +0.01(+0.04%)
Sep 18, 2018 16.24 16.38 16.07 16.33 378,244 +0.18(+1.12%)
Sep 17, 2018 16.28 16.35 16.14 16.15 404,275 -0.08(-0.47%)
Sep 14, 2018 16.14 16.28 15.90 16.23 587,668 +0.06(+0.36%)
Sep 13, 2018 16.25 16.25 16.09 16.17 513,230 -0.08(-0.47%)
Sep 12, 2018 16.19 16.29 16.16 16.25 493,993 +0.10(+0.61%)
Sep 11, 2018 16.12 16.19 16.03 16.15 606,691 +0.09(+0.58%)
Sep 10, 2018 15.75 16.08 15.75 16.05 467,309 +0.37(+2.38%)
Sep 07, 2018 15.66 15.72 15.58 15.68 274,084 -0.05(-0.33%)
Sep 06, 2018 15.96 15.98 15.68 15.73 263,250 -0.21(-1.31%)
Sep 05, 2018 15.90 15.98 15.69 15.94 468,029 +0.03(+0.18%)
Sep 04, 2018 15.80 15.92 15.66 15.91 472,975 +0.14(+0.89%)
Aug 31, 2018 15.77 15.77 15.77 0 -0.12(-0.77%)
Aug 30, 2018 16.04 16.04 15.86 15.90 299,879 -0.10(-0.62%)
Aug 29, 2018 16.07 16.15 15.94 16.00 459,210 -0.04(-0.22%)
Aug 28, 2018 16.09 16.09 15.93 16.03 322,188 -0.03(-0.22%)
Aug 27, 2018 16.01 16.09 15.90 16.07 343,212 +0.04(+0.25%)
Aug 24, 2018 16.08 16.08 15.86 16.02 1,174,821 +0.06(+0.36%)
Aug 23, 2018 16.22 16.23 15.94 15.97 370,593 -0.24(-1.47%)
Aug 22, 2018 16.20 16.28 16.08 16.21 480,373 +0.02(+0.11%)
Aug 21, 2018 15.93 16.23 15.87 16.19 668,736 +0.25(+1.57%)
Aug 20, 2018 15.76 16.04 15.61 15.94 480,325 +0.25(+1.60%)
Aug 17, 2018 15.72 15.77 15.51 15.69 414,218 +0.16(+1.05%)
Aug 16, 2018 15.59 15.68 15.37 15.52 538,374 +0.06(+0.41%)
Aug 15, 2018 15.58 15.61 15.19 15.46 703,159 -0.23(-1.48%)
Aug 14, 2018 15.84 15.94 15.65 15.69 558,648 -0.13(-0.85%)
Aug 13, 2018 16.20 16.28 15.83 15.83 827,447 -0.37(-2.30%)
Aug 10, 2018 15.96 16.39 15.91 16.20 1,806,968 +0.20(+1.27%)
Aug 09, 2018 15.72 16.23 15.61 16.00 1,769,417 +0.89(+5.86%)
Aug 08, 2018 15.12 15.19 15.02 15.11 589,567 -0.08(-0.54%)
Aug 07, 2018 15.62 15.69 15.11 15.19 711,725 -0.39(-2.50%)
Aug 06, 2018 15.76 15.77 15.55 15.58 916,631 -0.11(-0.68%)
Aug 03, 2018 15.58 15.88 15.58 15.69 1,239,333 +0.16(+1.06%)
Aug 02, 2018 15.26 15.88 15.20 15.53 1,392,612 +0.33(+2.16%)
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.