Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2018 16.82 16.82 16.82 0 -0.26(-1.52%)
Oct 17, 2018 17.01 17.16 16.85 17.08 7,903,041 +0.07(+0.41%)
Oct 16, 2018 17.13 17.27 16.98 17.01 7,714,970 -0.04(-0.23%)
Oct 15, 2018 17.04 17.20 16.93 17.05 6,225,729 +0.04(+0.24%)
Oct 12, 2018 16.98 17.16 16.71 17.01 6,821,300 +0.28(+1.67%)
Oct 11, 2018 17.00 17.03 16.52 16.73 8,714,231 -0.34(-1.99%)
Oct 10, 2018 17.45 17.45 17.01 17.07 11,450,823 -0.35(-2.01%)
Oct 09, 2018 17.47 17.54 17.29 17.42 3,504,336 +0.11(+0.64%)
Oct 08, 2018 17.46 17.53 17.13 17.31 4,267,152 -0.19(-1.09%)
Oct 05, 2018 17.56 17.64 17.42 17.50 4,708,900 -0.02(-0.11%)
Oct 04, 2018 17.75 17.75 17.39 17.52 6,871,463 -0.25(-1.41%)
Oct 03, 2018 17.93 18.04 17.70 17.77 12,222,236 -0.11(-0.62%)
Oct 02, 2018 18.12 18.12 17.83 17.88 6,801,410 -0.21(-1.16%)
Oct 01, 2018 17.49 18.17 17.46 18.09 14,425,683 +0.66(+3.79%)
Sep 28, 2018 17.14 17.50 17.06 17.43 6,268,700 +0.27(+1.57%)
Sep 27, 2018 17.18 17.25 17.10 17.16 6,672,881 +0.01(+0.06%)
Sep 26, 2018 17.43 17.52 17.05 17.15 4,035,911 -0.33(-1.89%)
Sep 25, 2018 17.61 17.72 17.47 17.48 2,811,939 -0.12(-0.68%)
Sep 24, 2018 17.75 17.82 17.52 17.60 2,585,432 -0.06(-0.34%)
Sep 21, 2018 17.55 17.92 17.54 17.66 8,771,400 +0.18(+1.03%)
Sep 20, 2018 17.51 17.64 17.42 17.48 3,761,204 -0.07(-0.40%)
Sep 19, 2018 17.46 17.61 17.36 17.55 2,598,357 +0.15(+0.86%)
Sep 18, 2018 17.38 17.51 17.26 17.40 5,665,173 +0.08(+0.46%)
Sep 17, 2018 17.48 17.58 17.25 17.32 3,560,108 -0.15(-0.86%)
Sep 14, 2018 17.55 17.56 17.26 17.47 7,176,700 -0.09(-0.51%)
Sep 13, 2018 17.72 17.76 17.45 17.56 5,075,686 -0.17(-0.96%)
Sep 12, 2018 17.75 17.84 17.64 17.73 7,044,899 +0.10(+0.57%)
Sep 11, 2018 17.67 17.82 17.60 17.63 4,721,677 -0.03(-0.17%)
Sep 10, 2018 17.44 17.68 17.34 17.66 4,005,341 +0.30(+1.73%)
Sep 07, 2018 17.37 17.46 17.21 17.36 7,131,400 -0.15(-0.86%)
Sep 06, 2018 17.74 17.86 17.32 17.51 5,604,425 -0.29(-1.63%)
Sep 05, 2018 17.75 17.87 17.37 17.80 3,965,193 +0.04(+0.23%)
Sep 04, 2018 17.60 17.83 17.50 17.76 4,848,243 +0.26(+1.49%)
Aug 31, 2018 17.50 17.50 17.50 0 -0.08(-0.46%)
Aug 30, 2018 17.76 17.80 17.55 17.58 3,105,792 -0.18(-1.01%)
Aug 29, 2018 17.74 17.91 17.57 17.76 4,519,217 +0.02(+0.11%)
Aug 28, 2018 18.14 18.14 17.70 17.74 4,088,615 -0.40(-2.21%)
Aug 27, 2018 18.27 18.28 18.05 18.14 5,543,674 -0.14(-0.77%)
Aug 24, 2018 18.24 18.32 18.09 18.28 2,886,800 +0.13(+0.72%)
Aug 23, 2018 18.26 18.32 18.08 18.15 2,734,727 -0.11(-0.60%)
Aug 22, 2018 18.16 18.38 18.12 18.26 4,121,590 +0.15(+0.83%)
Aug 21, 2018 18.22 18.38 18.08 18.11 5,343,607 -0.07(-0.39%)
Aug 20, 2018 17.95 18.29 17.85 18.18 5,906,721 +0.26(+1.45%)
Aug 17, 2018 17.49 17.97 17.46 17.92 7,064,400 +0.52(+2.99%)
Aug 16, 2018 17.50 17.50 17.00 17.40 7,354,868 +0.02(+0.12%)
Aug 15, 2018 17.48 17.65 17.05 17.38 6,052,440 -0.21(-1.19%)
Aug 14, 2018 17.58 17.71 17.46 17.59 5,608,756 +0.18(+1.03%)
Aug 13, 2018 18.13 18.15 17.35 17.41 8,533,097 -0.70(-3.87%)
Aug 10, 2018 18.36 18.52 18.05 18.11 8,489,100 -0.17(-0.93%)
Aug 09, 2018 18.39 18.69 18.18 18.28 9,638,112 -0.17(-0.92%)
Aug 08, 2018 18.48 18.65 18.27 18.45 9,126,947 -0.05(-0.27%)
Aug 07, 2018 19.01 19.08 18.44 18.50 8,320,255 -0.47(-2.48%)
Aug 06, 2018 18.97 19.19 18.86 18.97 7,838,774 +0.05(+0.26%)
Aug 03, 2018 18.74 19.00 18.58 18.92 13,775,900 -0.03(-0.16%)
Aug 02, 2018 18.06 18.99 18.03 18.95 34,726,736 +0.52(+2.82%)
Aug 01, 2018 18.09 18.52 18.07 18.43 2,681,989 +0.22(+1.21%)
Jul 31, 2018 18.15 18.27 18.05 18.21 1,922,469 +0.04(+0.22%)
Jul 30, 2018 18.05 18.29 18.05 18.17 3,800,823 +0.15(+0.83%)
Jul 27, 2018 18.24 18.33 17.89 18.02 2,997,800 -0.22(-1.21%)
Jul 26, 2018 17.96 18.37 17.89 18.24 3,874,529 +0.26(+1.45%)
Jul 25, 2018 17.71 18.03 17.67 17.98 3,003,640 +0.27(+1.52%)
Jul 24, 2018 17.90 18.11 17.66 17.71 3,503,553 -0.15(-0.84%)
Jul 23, 2018 17.78 17.90 17.76 17.86 3,629,128 +0.19(+1.08%)
Jul 20, 2018 17.76 17.85 17.57 17.67 1,689,100 -0.03(-0.17%)
Jul 19, 2018 17.51 17.81 17.32 17.70 4,715,463 +0.54(+3.15%)
Jul 18, 2018 17.07 17.56 17.02 17.16 3,491,227 +0.08(+0.47%)
Jul 17, 2018 16.97 17.10 16.78 17.08 4,263,451 +0.03(+0.18%)
Jul 16, 2018 17.16 17.28 16.98 17.05 2,399,179 -0.19(-1.10%)
Jul 13, 2018 17.38 17.41 17.21 17.24 1,697,332 -0.16(-0.92%)
Jul 12, 2018 17.62 17.64 17.18 17.40 2,399,645 -0.12(-0.68%)
Jul 11, 2018 17.51 17.58 17.40 17.52 1,632,787 -0.12(-0.68%)
Jul 10, 2018 17.69 17.73 17.54 17.64 2,006,731 +0.02(+0.11%)
Jul 09, 2018 17.80 17.82 17.56 17.62 1,721,473 -0.11(-0.62%)
Jul 06, 2018 17.54 17.83 17.44 17.73 1,115,702 +0.13(+0.74%)
Jul 05, 2018 17.46 17.74 17.45 17.60 1,948,659 +0.22(+1.27%)
Jul 03, 2018 17.38 17.38 17.38 0 +0.15(+0.87%)
Jul 02, 2018 17.17 17.36 16.85 17.23 2,457,596 -0.02(-0.12%)
Jun 29, 2018 17.39 17.45 17.08 17.25 3,237,682 -0.06(-0.35%)
Jun 28, 2018 17.18 17.35 17.03 17.31 1,891,474 +0.12(+0.70%)
Jun 27, 2018 17.41 17.48 17.06 17.19 2,366,998 -0.11(-0.64%)
Jun 26, 2018 17.19 17.40 16.99 17.30 2,234,058 +0.12(+0.70%)
Jun 25, 2018 17.43 17.48 17.08 17.18 3,864,825 -0.24(-1.38%)
Jun 22, 2018 17.39 17.64 17.34 17.42 3,811,048 +0.38(+2.23%)
Jun 21, 2018 17.23 17.30 16.96 17.04 1,425,068 -0.26(-1.50%)
Jun 20, 2018 17.29 17.40 17.14 17.30 2,773,508 +0.16(+0.93%)
Jun 19, 2018 17.00 17.15 16.83 17.14 2,995,531 +0.01(+0.06%)
Jun 18, 2018 17.08 17.45 17.05 17.13 3,354,518 -0.07(-0.41%)
Jun 15, 2018 17.47 17.11 17.20 2,818,033 -0.27(-1.55%)
Jun 14, 2018 17.57 17.59 17.36 17.47 1,457,718 +0.02(+0.11%)
Jun 13, 2018 17.77 17.77 17.42 17.45 2,034,152 -0.31(-1.75%)
Jun 12, 2018 17.90 17.93 17.75 17.76 2,690,523 -0.13(-0.73%)
Jun 11, 2018 17.65 17.96 17.55 17.89 3,284,415 +0.27(+1.53%)
Jun 08, 2018 17.60 17.76 17.55 17.62 2,647,646 -0.06(-0.34%)
Jun 07, 2018 17.50 17.84 17.49 17.68 3,020,351 +0.21(+1.20%)
Jun 06, 2018 17.45 17.47 3,543,361 -0.14(-0.80%)
Jun 05, 2018 17.64 17.74 17.54 17.61 1,869,669 -0.07(-0.40%)
Jun 04, 2018 17.60 17.72 17.57 17.68 3,126,289 +0.19(+1.09%)
Jun 01, 2018 17.38 17.61 17.30 17.49 2,546,340 +0.21(+1.22%)
May 31, 2018 17.32 17.49 17.28 17.28 3,369,685 -0.11(-0.63%)
May 30, 2018 16.92 17.42 16.80 17.39 5,097,530 +0.59(+3.51%)
May 29, 2018 16.64 16.83 16.56 16.80 4,706,623 +0.05(+0.30%)
May 25, 2018 16.75 16.75 16.75 0 -0.03(-0.18%)
May 24, 2018 17.00 17.02 16.45 16.78 7,376,005 -0.40(-2.33%)
May 23, 2018 16.96 17.30 16.96 17.18 6,546,490 +0.00(+0.00%)
May 22, 2018 17.17 17.47 17.06 17.18 5,135,819 +0.09(+0.53%)
May 21, 2018 17.05 17.27 16.76 17.09 3,480,163 +0.17(+1.00%)
May 18, 2018 16.95 17.05 16.82 16.92 2,247,187 +0.00(+0.00%)
May 17, 2018 16.93 17.11 16.70 16.92 4,757,086 +0.23(+1.38%)
May 16, 2018 16.52 16.70 16.43 16.69 2,659,829 +0.17(+1.03%)
May 15, 2018 16.61 16.61 16.37 16.52 2,645,406 -0.10(-0.60%)
May 14, 2018 16.50 16.64 16.41 16.62 3,704,046 +0.15(+0.91%)
May 11, 2018 16.44 16.61 16.29 16.47 2,916,395 +0.07(+0.43%)
May 10, 2018 16.83 16.85 15.90 16.40 6,608,009 -0.41(-2.44%)
May 09, 2018 16.84 16.99 16.66 16.81 5,313,032 +0.12(+0.72%)
May 08, 2018 16.47 16.89 16.26 16.69 3,834,127 +0.17(+1.03%)
May 07, 2018 16.37 16.71 16.35 16.52 4,110,982 +0.23(+1.41%)
May 04, 2018 16.03 16.34 15.89 16.29 4,181,337 +0.00(+0.00%)
May 03, 2018 15.93 16.29 15.92 16.29 4,757,258 +0.29(+1.81%)
May 02, 2018 15.86 16.16 15.82 16.00 4,458,792 +0.14(+0.88%)
May 01, 2018 15.75 15.90 15.69 15.86 1,812,558 +0.06(+0.38%)
Apr 30, 2018 15.69 15.91 15.59 15.80 2,398,322 +0.11(+0.70%)
Apr 27, 2018 15.73 15.90 15.36 15.69 3,152,175 -0.16(-1.01%)
Apr 26, 2018 15.68 15.86 15.18 15.85 3,595,102 +0.22(+1.41%)
Apr 25, 2018 15.39 15.63 15.29 15.63 1,564,989 +0.12(+0.77%)
Apr 24, 2018 15.97 16.00 15.40 15.51 3,507,927 -0.45(-2.82%)
Apr 23, 2018 15.97 16.06 15.76 15.96 2,731,914 +0.09(+0.57%)
Apr 20, 2018 16.10 16.13 15.77 15.87 2,078,459 -0.24(-1.49%)
Apr 19, 2018 15.86 16.11 15.77 16.11 5,367,867 +0.31(+1.96%)
Apr 18, 2018 15.86 16.16 15.57 15.80 4,653,896 +0.10(+0.64%)
Apr 17, 2018 15.38 15.85 15.26 15.70 4,458,031 +0.44(+2.88%)
Apr 16, 2018 14.80 15.35 14.65 15.26 2,537,712 +0.51(+3.46%)
Apr 13, 2018 14.84 14.97 14.72 14.75 1,625,352 -0.07(-0.47%)
Apr 12, 2018 14.92 14.99 14.68 14.82 2,420,157 -0.08(-0.54%)
Apr 11, 2018 14.81 15.10 14.71 14.90 6,123,410 +0.03(+0.20%)
Apr 10, 2018 14.40 14.99 14.36 14.87 4,119,454 +0.60(+4.20%)
Apr 09, 2018 14.12 14.35 13.95 14.27 2,413,428 +0.08(+0.56%)
Apr 06, 2018 14.26 14.45 13.99 14.19 1,641,175 -0.18(-1.25%)
Apr 05, 2018 14.33 14.48 14.19 14.37 3,234,657 +0.10(+0.70%)
Apr 04, 2018 14.11 14.37 13.99 14.27 1,569,256 -0.04(-0.28%)
Apr 03, 2018 14.16 14.35 13.73 14.31 3,570,398 +0.14(+0.99%)
Apr 02, 2018 14.20 14.31 13.80 14.17 22,299,582 -0.04(-0.28%)
Mar 29, 2018 14.21 14.21 14.21 0 -0.04(-0.28%)
Mar 28, 2018 14.07 14.51 14.03 14.25 2,577,217 +0.05(+0.35%)
Mar 27, 2018 14.40 14.59 14.08 14.20 5,029,428 -0.22(-1.53%)
Mar 26, 2018 14.35 14.52 14.02 14.42 7,073,621 +0.18(+1.26%)
Mar 23, 2018 14.41 14.59 14.15 14.24 6,427,750 -0.18(-1.25%)
Mar 22, 2018 14.53 14.73 14.34 14.42 2,395,076 -0.24(-1.64%)
Mar 21, 2018 14.58 14.91 14.49 14.66 3,514,522 +0.11(+0.76%)
Mar 20, 2018 14.56 14.63 14.20 14.55 3,834,234 +0.08(+0.55%)
Mar 19, 2018 14.70 14.88 14.39 14.47 3,265,181 -0.39(-2.62%)
Mar 16, 2018 14.85 15.20 14.77 14.86 9,007,381 +0.32(+2.20%)
Mar 15, 2018 15.17 15.23 12.80 14.54 28,781,092 -0.62(-4.09%)
Mar 14, 2018 15.40 15.42 15.00 15.16 8,851,962 -0.18(-1.17%)
Mar 13, 2018 15.53 15.55 15.27 15.34 16,371,627 -0.18(-1.16%)
Mar 12, 2018 15.48 15.60 15.41 15.52 10,138,070 -0.02(-0.13%)
Mar 09, 2018 15.61 15.66 15.45 15.54 2,544,350 +0.10(+0.65%)
Mar 08, 2018 15.48 15.55 15.12 15.44 4,441,182 +0.08(+0.52%)
Mar 07, 2018 15.57 15.22 15.36 7,686,206 -0.20(-1.29%)
Mar 06, 2018 15.91 15.95 15.47 15.56 4,869,911 -0.18(-1.14%)
Mar 05, 2018 15.58 15.82 15.46 15.74 4,543,388 +0.10(+0.64%)
Mar 02, 2018 15.55 15.71 15.18 15.64 3,473,948 +0.02(+0.13%)
Mar 01, 2018 15.50 15.80 15.35 15.62 6,834,463 +0.12(+0.77%)
Feb 28, 2018 16.10 16.17 15.48 15.50 14,945,489 -0.45(-2.82%)
Feb 27, 2018 16.29 16.33 15.94 15.95 4,941,656 -0.39(-2.39%)
Feb 26, 2018 16.76 16.77 16.29 16.34 4,826,264 -0.36(-2.16%)
Feb 23, 2018 16.89 16.93 16.66 16.70 6,797,265 +0.03(+0.18%)
Feb 22, 2018 16.52 16.67 5,731,688 +0.41(+2.52%)
Feb 21, 2018 16.51 16.62 16.11 16.26 4,869,645 -0.25(-1.51%)
Feb 20, 2018 16.90 16.98 16.41 16.51 5,776,469 -0.25(-1.49%)
Feb 16, 2018 16.76 16.76 16.76 0 -0.40(-2.33%)
Feb 15, 2018 17.59 17.02 17.16 4,095,771 -0.21(-1.21%)
Feb 14, 2018 17.16 17.71 17.09 17.37 3,532,676 +0.03(+0.17%)
Feb 13, 2018 17.47 17.34 2,395,487 +0.30(+1.76%)
Feb 12, 2018 16.86 17.26 16.72 17.04 2,677,266 +0.42(+2.53%)
Feb 09, 2018 16.79 16.91 16.12 16.62 6,119,412 +0.02(+0.12%)
Feb 08, 2018 17.37 17.64 16.59 16.60 5,927,401 -0.73(-4.21%)
Feb 07, 2018 17.10 17.30 16.95 17.33 4,217,188 -0.15(-0.86%)
Feb 06, 2018 16.64 17.61 16.56 17.48 16,803,216 +0.60(+3.55%)
Feb 05, 2018 17.25 17.61 16.34 16.88 16,484,842 -0.60(-3.43%)
Feb 02, 2018 17.98 18.11 17.30 17.48 6,813,046 -0.70(-3.85%)
Feb 01, 2018 18.24 18.69 17.99 18.18 12,470,396 -0.12(-0.66%)
Jan 31, 2018 18.30 18.45 18.16 18.30 5,773,364 +0.11(+0.60%)
Jan 30, 2018 18.35 18.55 18.10 18.19 12,469,665 -0.32(-1.73%)
Jan 29, 2018 18.86 18.96 18.45 18.51 4,561,706 -0.44(-2.32%)
Jan 26, 2018 19.04 19.05 18.90 18.95 4,630,444 +0.05(+0.26%)
Jan 25, 2018 19.03 19.11 18.72 18.90 5,400,984 -0.01(-0.05%)
Jan 24, 2018 19.20 19.24 18.86 18.91 5,172,259 -0.27(-1.41%)
Jan 23, 2018 18.60 19.34 18.23 19.18 5,529,270 +0.64(+3.45%)
Jan 22, 2018 17.91 18.62 17.86 18.54 6,096,729 +0.63(+3.52%)
Jan 19, 2018 17.91 17.97 17.71 17.91 1,929,472 +0.01(+0.06%)
Jan 18, 2018 18.26 18.26 17.89 17.90 2,553,307 -0.31(-1.70%)
Jan 17, 2018 18.38 18.54 18.21 18.21 7,861,479 -0.07(-0.38%)
Jan 16, 2018 18.08 18.53 18.02 18.28 10,900,206 +0.25(+1.39%)
Jan 12, 2018 18.03 18.03 18.03 0 +0.20(+1.12%)
Jan 11, 2018 17.31 17.86 17.31 17.83 3,499,469 +0.52(+3.00%)
Jan 10, 2018 17.26 17.48 17.26 17.31 3,588,152 +0.01(+0.06%)
Jan 09, 2018 17.29 17.53 17.07 17.30 3,672,968 +0.01(+0.06%)
Jan 08, 2018 17.30 17.49 17.09 17.29 3,894,449 +0.01(+0.06%)
Jan 05, 2018 17.59 17.75 17.17 17.28 4,169,786 -0.28(-1.59%)
Jan 04, 2018 17.92 18.00 17.48 17.56 3,425,357 -0.26(-1.46%)
Jan 03, 2018 17.81 18.11 17.54 17.82 6,676,102 +0.08(+0.45%)
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.