Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.15 14.43 13.54 13.75 2,260,140 -0.22(-1.57%)
Oct 30, 2018 13.52 14.13 13.41 13.97 1,829,890 +0.42(+3.10%)
Oct 29, 2018 13.77 14.25 13.29 13.55 2,412,854 +0.07(+0.52%)
Oct 26, 2018 13.93 14.10 13.28 13.48 3,671,300 -0.69(-4.87%)
Oct 25, 2018 13.44 14.28 13.34 14.17 3,239,907 +1.11(+8.50%)
Oct 24, 2018 15.30 15.50 13.01 13.06 5,397,387 -2.13(-14.02%)
Oct 23, 2018 14.98 15.31 14.50 15.19 1,971,617 +0.02(+0.13%)
Oct 22, 2018 15.25 15.78 14.95 15.17 1,986,005 -0.12(-0.78%)
Oct 19, 2018 15.12 15.44 14.84 15.29 2,188,600 +0.22(+1.46%)
Oct 18, 2018 16.27 16.31 15.02 15.07 3,837,298 -1.39(-8.44%)
Oct 17, 2018 16.40 16.62 16.07 16.46 1,840,740 -0.03(-0.18%)
Oct 16, 2018 15.92 16.57 15.80 16.49 3,101,115 +0.48(+3.00%)
Oct 15, 2018 15.52 16.24 15.52 16.01 1,591,848 +0.33(+2.10%)
Oct 12, 2018 15.48 15.73 15.22 15.68 2,102,400 +0.48(+3.16%)
Oct 11, 2018 14.92 15.74 14.85 15.20 2,456,862 +0.10(+0.66%)
Oct 10, 2018 15.93 16.15 15.10 15.10 3,167,403 -0.87(-5.45%)
Oct 09, 2018 16.42 16.63 15.89 15.97 2,762,282 -0.50(-3.04%)
Oct 08, 2018 15.88 16.50 15.67 16.47 1,566,966 +0.53(+3.32%)
Oct 05, 2018 16.22 16.66 15.64 15.94 2,631,100 -0.26(-1.60%)
Oct 04, 2018 16.92 17.15 16.02 16.20 2,273,664 -0.54(-3.23%)
Oct 03, 2018 16.60 17.06 16.49 16.74 1,481,487 +0.20(+1.21%)
Oct 02, 2018 16.36 16.74 16.07 16.54 1,918,541 +0.12(+0.73%)
Oct 01, 2018 16.64 16.68 16.25 16.42 2,048,359 +0.09(+0.55%)
Sep 28, 2018 16.78 16.83 16.20 16.33 3,109,600 -0.49(-2.91%)
Sep 27, 2018 16.88 17.00 16.07 16.82 3,368,568 -0.03(-0.18%)
Sep 26, 2018 17.10 17.39 16.75 16.85 2,252,011 -0.15(-0.88%)
Sep 25, 2018 17.42 17.48 16.66 17.00 2,902,749 -0.36(-2.07%)
Sep 24, 2018 18.23 18.23 17.25 17.36 2,636,024 -0.87(-4.77%)
Sep 21, 2018 18.43 18.67 18.07 18.23 3,557,100 -0.21(-1.14%)
Sep 20, 2018 19.29 19.65 17.80 18.44 4,060,907 -0.78(-4.06%)
Sep 19, 2018 18.98 19.64 18.94 19.22 1,487,283 +0.22(+1.16%)
Sep 18, 2018 18.76 19.02 18.36 19.00 1,733,355 +0.34(+1.82%)
Sep 17, 2018 18.72 19.17 18.23 18.66 1,931,987 -0.07(-0.37%)
Sep 14, 2018 18.79 18.96 18.42 18.73 2,127,300 -0.12(-0.64%)
Sep 13, 2018 19.80 19.82 18.38 18.85 3,395,904 -0.99(-4.99%)
Sep 12, 2018 19.10 20.49 18.77 19.84 3,484,061 +0.78(+4.09%)
Sep 11, 2018 18.85 19.17 18.33 19.06 2,466,289 +0.32(+1.71%)
Sep 10, 2018 18.19 18.93 18.19 18.74 2,516,681 +0.65(+3.59%)
Sep 07, 2018 17.79 18.35 17.55 18.09 2,477,900 +0.11(+0.61%)
Sep 06, 2018 18.37 18.59 17.82 17.98 1,903,173 -0.38(-2.07%)
Sep 05, 2018 17.76 18.53 17.53 18.36 3,032,151 +0.58(+3.26%)
Sep 04, 2018 17.52 18.01 16.71 17.78 3,712,819 +0.17(+0.97%)
Aug 31, 2018 17.61 17.61 17.61 0 -0.18(-1.01%)
Aug 30, 2018 19.54 19.69 17.72 17.79 5,772,670 -1.99(-10.06%)
Aug 29, 2018 19.66 19.89 19.21 19.78 1,954,205 +0.17(+0.87%)
Aug 28, 2018 19.58 20.31 19.40 19.61 3,676,273 +0.13(+0.67%)
Aug 27, 2018 19.44 20.05 19.34 19.48 3,137,056 -0.02(-0.10%)
Aug 24, 2018 19.81 20.37 19.31 19.50 2,859,800 -0.23(-1.17%)
Aug 23, 2018 21.19 21.25 19.14 19.73 6,177,018 -1.66(-7.76%)
Aug 22, 2018 21.77 22.37 21.16 21.39 3,089,841 -0.28(-1.29%)
Aug 21, 2018 20.60 22.01 20.41 21.67 3,887,191 +0.62(+2.95%)
Aug 20, 2018 21.09 21.30 20.86 21.05 2,054,723 +0.16(+0.77%)
Aug 17, 2018 20.43 21.12 20.16 20.89 2,894,300 +0.40(+1.95%)
Aug 16, 2018 19.75 20.54 19.61 20.49 3,224,434 +0.97(+4.97%)
Aug 15, 2018 19.88 20.00 19.06 19.52 2,261,758 -0.38(-1.91%)
Aug 14, 2018 19.43 20.25 19.33 19.90 3,295,885 +0.63(+3.27%)
Aug 13, 2018 19.56 19.56 18.61 19.27 3,171,322 -0.23(-1.18%)
Aug 10, 2018 19.25 19.68 18.95 19.50 3,165,900 +0.00(+0.00%)
Aug 09, 2018 18.33 19.69 18.19 19.50 5,421,352 +1.39(+7.68%)
Aug 08, 2018 19.10 19.32 18.09 18.11 7,098,427 -1.42(-7.27%)
Aug 07, 2018 16.86 20.35 16.79 19.53 24,494,812 +3.86(+24.63%)
Aug 06, 2018 15.90 15.99 15.56 15.67 4,698,924 -0.24(-1.51%)
Aug 03, 2018 15.22 15.97 15.22 15.91 4,967,200 +0.64(+4.19%)
Aug 02, 2018 15.02 15.41 14.97 15.27 2,337,863 +0.13(+0.86%)
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.