Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 13.85 14.38 13.33 13.82 79,199,696 -0.99(-6.67%)
Jul 30, 2018 15.98 16.04 14.73 14.81 27,433,720 -1.21(-7.54%)
Jul 27, 2018 17.23 17.23 15.93 16.02 21,064,000 -1.01(-5.95%)
Jul 26, 2018 17.22 16.86 17.03 11,582,120 -0.35(-2.01%)
Jul 25, 2018 16.79 17.40 16.56 17.38 12,748,660 +0.54(+3.23%)
Jul 24, 2018 17.48 17.66 16.66 16.83 15,410,430 -0.49(-2.84%)
Jul 23, 2018 17.20 17.41 16.90 17.33 8,396,880 +0.15(+0.88%)
Jul 20, 2018 17.53 17.13 17.18 12,819,450 +0.00(+0.00%)
Jul 19, 2018 17.00 17.21 16.82 17.18 8,291,300 +0.13(+0.74%)
Jul 18, 2018 16.93 17.15 16.70 17.05 8,512,230 +0.15(+0.88%)
Jul 17, 2018 16.17 17.03 16.11 16.90 11,994,930 +0.36(+2.21%)
Jul 16, 2018 16.61 16.94 16.48 16.54 12,616,230 -0.08(-0.50%)
Jul 13, 2018 16.81 16.37 16.62 8,773,040 -0.13(-0.79%)
Jul 12, 2018 16.26 16.82 16.21 16.75 9,957,860 +0.65(+4.05%)
Jul 11, 2018 15.75 16.20 15.63 16.10 7,455,370 +0.20(+1.26%)
Jul 10, 2018 15.86 16.04 15.78 15.90 7,760,440 +0.05(+0.33%)
Jul 09, 2018 15.88 15.98 15.42 15.85 9,969,480 +0.16(+1.05%)
Jul 06, 2018 15.29 15.73 15.20 15.68 10,758,840 +0.41(+2.71%)
Jul 05, 2018 15.31 15.38 15.00 15.27 9,147,220 +0.22(+1.45%)
Jul 03, 2018 15.05 15.05 15.05 0 +0.11(+0.72%)
Jul 02, 2018 14.27 14.96 14.14 14.94 8,789,900 +0.35(+2.42%)
Jun 29, 2018 14.99 14.54 14.59 12,049,940 -0.07(-0.45%)
Jun 28, 2018 14.32 14.78 14.04 14.65 18,810,360 +0.18(+1.28%)
Jun 27, 2018 15.55 15.62 14.43 14.47 32,473,230 -1.03(-6.65%)
Jun 26, 2018 15.57 15.87 15.41 15.50 18,151,310 +0.18(+1.17%)
Jun 25, 2018 16.00 16.00 15.11 15.32 21,799,030 -0.93(-5.73%)
Jun 22, 2018 16.65 16.67 16.01 16.25 12,371,080 -0.20(-1.22%)
Jun 21, 2018 17.35 17.38 16.43 16.45 17,641,480 -0.77(-4.48%)
Jun 20, 2018 17.37 17.51 17.22 17.23 9,654,470 +0.16(+0.96%)
Jun 19, 2018 16.98 17.25 16.71 17.06 10,925,480 -0.22(-1.29%)
Jun 18, 2018 16.70 17.29 16.68 17.28 12,617,890 +0.44(+2.61%)
Jun 15, 2018 16.94 16.79 16.84 8,416,900 +0.05(+0.30%)
Jun 14, 2018 16.62 16.89 16.60 16.79 11,256,570 +0.29(+1.73%)
Jun 13, 2018 16.50 17.11 16.38 16.51 21,560,420 -0.02(-0.09%)
Jun 12, 2018 16.03 16.59 16.01 16.52 13,779,860 +0.50(+3.12%)
Jun 11, 2018 16.32 16.49 16.00 16.02 10,790,860 -0.26(-1.58%)
Jun 08, 2018 15.96 16.38 15.85 16.28 10,569,080 +0.15(+0.96%)
Jun 07, 2018 16.60 16.60 15.89 16.13 17,387,940 -0.41(-2.48%)
Jun 06, 2018 16.58 16.54 13,989,730 +0.43(+2.67%)
Jun 05, 2018 15.71 16.20 15.68 16.11 13,941,820 +0.42(+2.64%)
Jun 04, 2018 15.19 15.79 15.18 15.69 16,219,760 +0.61(+4.05%)
Jun 01, 2018 14.95 15.17 14.75 15.08 13,077,740 +0.27(+1.83%)
May 31, 2018 14.61 15.00 14.55 14.81 14,317,550 +0.22(+1.54%)
May 30, 2018 14.40 14.68 14.37 14.58 7,655,250 +0.25(+1.78%)
May 29, 2018 14.33 14.53 14.18 14.33 8,569,340 -0.04(-0.24%)
May 25, 2018 14.36 14.36 14.36 0 +0.06(+0.41%)
May 24, 2018 14.05 14.37 14.03 14.30 9,091,040 +0.22(+1.58%)
May 23, 2018 13.80 14.12 13.75 14.08 9,966,550 +0.21(+1.50%)
May 22, 2018 14.07 14.30 13.73 13.88 27,603,590 -0.58(-3.99%)
May 21, 2018 14.87 15.10 14.34 14.45 15,625,250 -0.25(-1.73%)
May 18, 2018 14.53 14.77 14.47 14.71 10,358,230 +0.10(+0.66%)
May 17, 2018 14.22 14.66 14.19 14.61 14,400,130 +0.38(+2.68%)
May 16, 2018 14.30 14.46 14.21 14.23 7,133,230 -0.02(-0.15%)
May 15, 2018 14.12 14.28 13.76 14.25 11,406,790 -0.01(-0.10%)
May 14, 2018 14.53 14.83 14.22 14.26 14,793,110 -0.18(-1.27%)
May 11, 2018 14.63 14.67 14.27 14.45 11,616,440 -0.18(-1.20%)
May 10, 2018 14.64 14.70 14.51 14.62 11,617,370 +0.01(+0.09%)
May 09, 2018 14.40 14.65 14.30 14.61 15,338,320 +0.28(+1.95%)
May 08, 2018 13.95 14.61 13.86 14.33 23,101,350 +0.47(+3.43%)
May 07, 2018 13.78 13.90 13.66 13.86 13,640,900 +0.24(+1.79%)
May 04, 2018 13.48 13.83 13.26 13.61 19,339,900 +0.10(+0.71%)
May 03, 2018 12.48 13.55 12.43 13.52 33,148,970 +1.04(+8.30%)
May 02, 2018 12.69 12.97 12.25 12.48 29,644,100 -0.29(-2.25%)
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.