Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.32 16.69 16.22 16.45 622,715 +0.29(+1.82%)
Oct 30, 2018 16.13 16.45 16.07 16.16 603,213 -0.04(-0.26%)
Oct 29, 2018 16.33 16.64 16.01 16.20 766,792 +0.02(+0.11%)
Oct 26, 2018 16.43 16.61 16.08 16.18 734,578 -0.38(-2.29%)
Oct 25, 2018 16.87 16.90 16.49 16.56 778,630 -0.15(-0.90%)
Oct 24, 2018 17.51 17.55 16.69 16.71 1,097,822 -0.67(-3.84%)
Oct 23, 2018 17.40 17.41 16.95 17.38 676,949 -0.19(-1.10%)
Oct 22, 2018 17.61 17.73 17.46 17.57 370,556 +0.04(+0.24%)
Oct 19, 2018 17.70 17.73 17.47 17.53 794,741 -0.14(-0.78%)
Oct 18, 2018 17.55 17.93 17.51 17.67 590,707 +0.00(+0.00%)
Oct 17, 2018 17.83 17.87 17.52 17.67 571,681 -0.14(-0.78%)
Oct 16, 2018 17.53 18.05 17.45 17.80 922,135 +0.32(+1.86%)
Oct 15, 2018 17.52 17.68 17.24 17.48 615,447 -0.04(-0.21%)
Oct 12, 2018 17.83 17.95 17.28 17.52 835,292 -0.28(-1.59%)
Oct 11, 2018 17.95 18.06 17.67 17.80 824,237 -0.26(-1.47%)
Oct 10, 2018 18.26 18.38 18.03 18.06 682,044 -0.24(-1.32%)
Oct 09, 2018 18.26 18.40 18.20 18.30 452,538 -0.01(-0.07%)
Oct 08, 2018 17.89 18.36 17.79 18.32 889,963 +0.37(+2.04%)
Oct 05, 2018 17.87 18.11 17.68 17.95 232,671 +0.10(+0.54%)
Oct 04, 2018 18.03 18.17 17.83 17.85 380,033 -0.20(-1.13%)
Oct 03, 2018 17.93 18.22 17.88 18.06 578,487 +0.16(+0.87%)
Oct 02, 2018 17.97 17.97 17.79 17.90 476,312 -0.01(-0.07%)
Oct 01, 2018 17.84 18.12 17.70 17.91 774,727 +0.13(+0.74%)
Sep 28, 2018 17.59 17.83 17.53 17.78 543,289 +0.18(+1.03%)
Sep 27, 2018 17.40 17.62 17.15 17.60 400,729 +0.24(+1.39%)
Sep 26, 2018 17.20 17.45 17.03 17.36 761,773 +0.17(+0.98%)
Sep 25, 2018 17.02 17.26 16.82 17.19 416,457 +0.17(+0.99%)
Sep 24, 2018 17.04 17.15 16.92 17.02 531,085 +0.04(+0.21%)
Sep 21, 2018 17.00 17.10 16.76 16.99 580,018 +0.02(+0.14%)
Sep 20, 2018 16.98 17.01 16.76 16.96 506,146 +0.08(+0.46%)
Sep 19, 2018 16.85 17.00 16.72 16.88 388,191 +0.01(+0.04%)
Sep 18, 2018 16.78 16.93 16.61 16.88 366,046 +0.19(+1.12%)
Sep 17, 2018 16.82 16.90 16.67 16.69 391,237 -0.08(-0.47%)
Sep 14, 2018 16.67 16.82 16.43 16.77 568,716 +0.06(+0.36%)
Sep 13, 2018 16.79 16.79 16.63 16.71 496,679 -0.08(-0.47%)
Sep 12, 2018 16.73 16.84 16.70 16.79 478,062 +0.10(+0.61%)
Sep 11, 2018 16.66 16.73 16.57 16.69 587,126 +0.10(+0.58%)
Sep 10, 2018 16.28 16.62 16.28 16.59 452,239 +0.39(+2.38%)
Sep 07, 2018 16.19 16.25 16.10 16.20 265,246 -0.05(-0.33%)
Sep 06, 2018 16.49 16.51 16.20 16.26 254,760 -0.22(-1.31%)
Sep 05, 2018 16.43 16.52 16.21 16.47 452,935 +0.03(+0.18%)
Sep 04, 2018 16.32 16.45 16.19 16.44 457,722 +0.14(+0.89%)
Aug 31, 2018 16.30 16.30 16.30 0 -0.13(-0.77%)
Aug 30, 2018 16.57 16.57 16.38 16.43 290,208 -0.10(-0.62%)
Aug 29, 2018 16.61 16.69 16.47 16.53 444,401 -0.04(-0.22%)
Aug 28, 2018 16.63 16.63 16.47 16.57 311,798 -0.04(-0.22%)
Aug 27, 2018 16.55 16.63 16.43 16.60 332,144 +0.04(+0.25%)
Aug 24, 2018 16.61 16.61 16.38 16.56 1,136,935 +0.06(+0.36%)
Aug 23, 2018 16.76 16.78 16.47 16.50 358,642 -0.25(-1.47%)
Aug 22, 2018 16.74 16.82 16.61 16.75 464,881 +0.02(+0.11%)
Aug 21, 2018 16.46 16.78 16.40 16.73 647,170 +0.26(+1.57%)
Aug 20, 2018 16.29 16.57 16.13 16.47 464,835 +0.26(+1.60%)
Aug 17, 2018 16.25 16.30 16.02 16.21 400,860 +0.17(+1.05%)
Aug 16, 2018 16.11 16.20 15.89 16.04 521,012 +0.07(+0.41%)
Aug 15, 2018 16.10 16.13 15.70 15.98 680,484 -0.24(-1.48%)
Aug 14, 2018 16.37 16.47 16.17 16.22 540,633 -0.14(-0.85%)
Aug 13, 2018 16.74 16.82 16.35 16.35 800,763 -0.39(-2.30%)
Aug 10, 2018 16.49 16.94 16.44 16.74 1,748,696 +0.21(+1.27%)
Aug 09, 2018 16.25 16.78 16.13 16.53 1,712,356 +0.91(+5.86%)
Aug 08, 2018 15.63 15.70 15.52 15.61 570,554 -0.08(-0.54%)
Aug 07, 2018 16.14 16.21 15.61 15.70 688,773 -0.40(-2.50%)
Aug 06, 2018 16.28 16.30 16.07 16.10 887,071 -0.11(-0.69%)
Aug 03, 2018 16.10 16.41 16.10 16.21 1,199,344 +0.17(+1.06%)
Aug 02, 2018 15.77 16.41 15.70 16.04 1,347,678 +0.34(+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.