Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 15.17 15.24 14.65 15.14 3,170,250 -0.09(-0.59%)
Jul 31, 2018 14.85 15.32 14.54 15.23 3,484,549 +0.45(+3.04%)
Jul 30, 2018 14.03 15.43 14.03 14.78 6,239,843 +0.82(+5.87%)
Jul 27, 2018 14.40 14.76 13.89 13.96 3,411,300 -0.43(-2.99%)
Jul 26, 2018 14.72 14.06 14.39 3,172,880 +0.08(+0.56%)
Jul 25, 2018 13.96 14.40 13.95 14.31 2,847,264 +0.34(+2.43%)
Jul 24, 2018 14.10 14.14 13.75 13.97 2,657,921 -0.07(-0.50%)
Jul 23, 2018 14.16 14.26 13.71 14.04 3,365,662 -0.05(-0.35%)
Jul 20, 2018 13.90 14.10 13.56 14.09 4,444,323 +0.15(+1.08%)
Jul 19, 2018 13.67 14.20 13.48 13.94 4,028,105 +0.25(+1.83%)
Jul 18, 2018 13.69 14.05 13.40 13.69 3,852,303 +0.07(+0.51%)
Jul 17, 2018 13.73 14.11 13.60 13.62 3,985,421 -0.15(-1.09%)
Jul 16, 2018 14.13 14.33 13.47 13.77 4,175,057 -0.33(-2.34%)
Jul 13, 2018 14.16 14.62 13.91 14.10 4,594,203 -0.07(-0.49%)
Jul 12, 2018 14.80 14.98 14.15 14.17 4,646,479 -0.54(-3.67%)
Jul 11, 2018 15.21 15.34 14.52 14.71 6,803,025 -0.74(-4.79%)
Jul 10, 2018 17.10 17.24 15.41 15.45 7,394,943 -1.66(-9.70%)
Jul 09, 2018 16.24 17.31 16.08 17.11 3,109,156 +0.84(+5.16%)
Jul 06, 2018 15.84 16.63 15.71 16.27 3,027,709 +0.46(+2.91%)
Jul 05, 2018 15.32 15.96 15.16 15.81 2,482,005 +0.37(+2.40%)
Jul 03, 2018 15.44 15.44 15.44 0 -0.31(-1.97%)
Jul 02, 2018 15.00 15.76 14.71 15.75 3,246,582 +0.41(+2.67%)
Jun 29, 2018 15.45 15.74 15.22 15.34 4,240,644 -0.04(-0.26%)
Jun 28, 2018 16.31 16.47 15.31 15.38 4,731,811 -1.06(-6.45%)
Jun 27, 2018 16.91 17.08 16.25 16.44 4,959,172 -0.43(-2.55%)
Jun 26, 2018 18.86 19.04 16.79 16.87 6,244,097 -2.23(-11.68%)
Jun 25, 2018 19.96 20.08 18.68 19.10 3,488,138 -0.98(-4.88%)
Jun 22, 2018 19.69 20.49 19.55 20.08 3,070,884 +0.63(+3.24%)
Jun 21, 2018 19.70 19.91 19.18 19.45 3,500,639 -0.27(-1.37%)
Jun 20, 2018 19.04 19.78 19.01 19.72 3,423,831 +0.73(+3.84%)
Jun 19, 2018 18.02 19.01 17.91 18.99 2,835,085 +0.72(+3.94%)
Jun 18, 2018 17.58 18.29 17.19 18.27 2,990,935 +0.66(+3.75%)
Jun 15, 2018 18.07 17.54 17.61 2,758,818 -0.46(-2.55%)
Jun 14, 2018 18.14 18.53 17.77 18.07 3,213,415 +0.03(+0.17%)
Jun 13, 2018 18.27 18.68 17.60 18.04 4,733,027 -0.26(-1.42%)
Jun 12, 2018 17.00 18.74 16.90 18.30 8,138,623 +1.40(+8.28%)
Jun 11, 2018 16.00 17.28 15.97 16.90 5,810,371 +1.00(+6.29%)
Jun 08, 2018 15.65 15.96 15.36 15.90 2,393,408 +0.25(+1.60%)
Jun 07, 2018 15.28 15.92 15.28 15.65 2,778,845 +0.48(+3.16%)
Jun 06, 2018 15.46 15.17 3,016,970 +0.40(+2.71%)
Jun 05, 2018 14.48 14.95 14.41 14.77 3,350,055 +0.31(+2.14%)
Jun 04, 2018 15.00 15.26 14.14 14.46 5,257,843 -0.51(-3.41%)
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.