Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.65 16.79 16.59 16.65 11,087,600 -0.11(-0.65%)
Sep 27, 2018 16.95 16.95 16.71 16.76 8,366,140 -0.18(-1.09%)
Sep 26, 2018 17.25 17.30 16.90 16.95 11,560,646 -0.26(-1.51%)
Sep 25, 2018 17.35 17.39 17.19 17.21 8,069,229 -0.04(-0.24%)
Sep 24, 2018 17.41 17.55 17.21 17.25 18,007,532 -0.15(-0.87%)
Sep 21, 2018 17.43 17.47 17.31 17.40 19,636,120 +0.03(+0.14%)
Sep 20, 2018 16.96 17.47 16.96 17.37 27,916,144 +0.49(+2.88%)
Sep 19, 2018 16.53 16.95 16.53 16.89 21,633,200 +0.36(+2.18%)
Sep 18, 2018 16.64 16.67 16.46 16.53 13,026,900 -0.10(-0.60%)
Sep 17, 2018 16.72 16.79 16.57 16.63 12,216,654 -0.07(-0.40%)
Sep 14, 2018 16.75 16.78 16.59 16.69 26,788,736 +0.01(+0.05%)
Sep 13, 2018 17.36 17.38 16.60 16.69 22,342,308 -0.66(-3.81%)
Sep 12, 2018 17.69 17.77 17.33 17.35 10,426,963 -0.37(-2.08%)
Sep 11, 2018 17.50 17.89 17.47 17.72 11,501,803 +0.21(+1.20%)
Sep 10, 2018 17.73 17.80 17.51 17.51 9,853,053 -0.17(-0.95%)
Sep 07, 2018 17.81 17.83 17.64 17.67 13,775,622 -0.06(-0.33%)
Sep 06, 2018 17.87 17.89 17.71 17.73 5,958,687 -0.13(-0.70%)
Sep 05, 2018 17.80 18.00 17.78 17.86 7,710,796 +0.10(+0.57%)
Sep 04, 2018 17.64 17.79 17.58 17.76 9,142,938 +0.12(+0.66%)
Aug 31, 2018 17.64 17.64 17.64 0 +0.08(+0.43%)
Aug 30, 2018 17.70 17.73 17.53 17.57 6,568,562 -0.15(-0.85%)
Aug 29, 2018 17.79 17.79 17.58 17.72 6,268,793 -0.06(-0.33%)
Aug 28, 2018 17.83 17.84 17.66 17.77 7,113,358 -0.03(-0.19%)
Aug 27, 2018 17.78 17.95 17.74 17.81 8,270,353 +0.11(+0.61%)
Aug 24, 2018 17.78 17.82 17.67 17.70 9,159,433 -0.02(-0.14%)
Aug 23, 2018 17.87 17.91 17.67 17.72 9,090,650 -0.16(-0.88%)
Aug 22, 2018 17.92 17.99 17.85 17.88 9,395,035 -0.09(-0.51%)
Aug 21, 2018 18.03 18.20 17.95 17.97 14,106,419 -0.08(-0.46%)
Aug 20, 2018 17.91 18.07 17.87 18.06 6,338,228 +0.12(+0.69%)
Aug 17, 2018 17.93 17.99 17.78 17.93 8,932,717 -0.02(-0.09%)
Aug 16, 2018 17.66 18.04 17.65 17.95 11,527,188 +0.40(+2.27%)
Aug 15, 2018 17.71 17.81 17.52 17.55 11,899,542 -0.27(-1.49%)
Aug 14, 2018 17.72 17.87 17.68 17.82 14,661,241 +0.22(+1.28%)
Aug 13, 2018 17.73 17.87 17.58 17.59 8,990,258 -0.17(-0.94%)
Aug 10, 2018 17.67 17.88 17.62 17.76 9,561,334 -0.16(-0.88%)
Aug 09, 2018 17.93 18.06 17.87 17.91 6,158,454 -0.03(-0.19%)
Aug 08, 2018 17.83 18.04 17.80 17.95 7,902,625 +0.12(+0.70%)
Aug 07, 2018 17.73 17.94 17.73 17.82 10,362,750 +0.13(+0.75%)
Aug 06, 2018 17.79 17.79 17.57 17.69 11,476,255 -0.05(-0.28%)
Aug 03, 2018 17.70 17.78 17.61 17.74 10,987,491 +0.02(+0.14%)
Aug 02, 2018 17.44 17.77 17.35 17.72 8,365,734 +0.20(+1.14%)
Aug 01, 2018 17.46 17.76 17.43 17.52 11,127,443 +0.18(+1.05%)
Jul 31, 2018 17.62 17.70 17.33 17.33 15,213,956 -0.23(-1.32%)
Jul 30, 2018 17.65 17.79 17.56 17.57 12,056,292 -0.10(-0.56%)
Jul 27, 2018 17.56 17.69 17.45 17.67 13,231,415 +0.11(+0.62%)
Jul 26, 2018 17.43 17.59 17.35 17.56 11,220,980 +0.23(+1.34%)
Jul 25, 2018 17.33 17.47 17.19 17.33 12,432,821 -0.07(-0.43%)
Jul 24, 2018 17.33 17.53 17.27 17.40 14,187,534 +0.09(+0.53%)
Jul 23, 2018 17.06 17.33 17.06 17.31 13,685,424 +0.27(+1.56%)
Jul 20, 2018 17.15 17.21 17.03 17.04 15,273,816 -0.09(-0.53%)
Jul 19, 2018 17.10 17.24 16.71 17.13 17,948,054 +0.27(+1.63%)
Jul 18, 2018 16.64 16.91 16.64 16.86 11,020,380 +0.20(+1.20%)
Jul 17, 2018 16.57 16.74 16.44 16.66 9,079,171 +0.12(+0.70%)
Jul 16, 2018 16.32 16.57 16.30 16.54 6,454,392 +0.30(+1.84%)
Jul 13, 2018 16.32 16.40 16.11 16.25 9,814,031 -0.15(-0.91%)
Jul 12, 2018 16.69 16.69 16.35 16.40 11,229,994 -0.14(-0.85%)
Jul 11, 2018 16.54 16.54 8,023,384 -0.17(-1.04%)
Jul 10, 2018 16.90 16.98 16.57 16.71 11,379,510 -0.14(-0.84%)
Jul 09, 2018 16.41 16.89 16.40 16.85 14,094,132 +0.49(+2.99%)
Jul 06, 2018 16.23 16.44 16.10 16.36 6,753,220 +0.11(+0.66%)
Jul 05, 2018 16.43 16.48 16.20 16.25 8,492,715 -0.09(-0.56%)
Jul 03, 2018 16.35 16.35 16.35 0 -0.16(-0.96%)
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.