Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 15.05 15.14 14.84 15.08 749,239 +0.12(+0.83%)
Jul 30, 2018 15.04 15.07 14.89 14.96 477,785 +0.07(+0.49%)
Jul 27, 2018 15.00 15.06 14.87 14.88 445,501 -0.16(-1.05%)
Jul 26, 2018 14.94 15.06 14.86 15.04 480,056 +0.12(+0.79%)
Jul 25, 2018 14.84 14.98 14.72 14.92 324,223 +0.14(+0.96%)
Jul 24, 2018 14.94 14.98 14.79 14.78 348,645 -0.07(-0.49%)
Jul 23, 2018 14.59 14.87 14.49 14.85 620,302 +0.28(+1.90%)
Jul 20, 2018 14.57 14.65 14.55 14.58 325,281 -0.01(-0.08%)
Jul 19, 2018 14.55 14.86 14.55 14.59 418,529 +0.12(+0.82%)
Jul 18, 2018 14.60 14.60 14.36 14.47 383,386 +0.13(+0.91%)
Jul 17, 2018 14.52 14.52 14.28 14.34 271,605 -0.18(-1.25%)
Jul 16, 2018 14.28 14.53 14.21 14.52 278,048 +0.21(+1.50%)
Jul 13, 2018 14.23 14.39 14.18 14.31 216,007 +0.06(+0.44%)
Jul 12, 2018 14.18 14.28 14.14 14.24 252,746 +0.05(+0.32%)
Jul 11, 2018 14.21 14.35 14.14 14.20 456,746 -0.01(-0.08%)
Jul 10, 2018 14.24 14.50 14.17 14.21 442,515 -0.03(-0.20%)
Jul 09, 2018 14.09 14.41 14.07 14.24 560,503 +0.18(+1.25%)
Jul 06, 2018 14.08 14.18 14.03 14.06 521,419 -0.09(-0.64%)
Jul 05, 2018 14.27 14.44 14.01 14.15 920,547 -0.05(-0.36%)
Jul 03, 2018 14.20 14.20 14.20 0 +0.35(+2.53%)
Jul 02, 2018 13.99 14.10 13.84 13.85 579,651 -0.25(-1.76%)
Jun 29, 2018 13.99 14.14 13.82 14.10 811,382 +0.12(+0.89%)
Jun 28, 2018 14.11 14.13 13.86 13.98 753,552 -0.16(-1.12%)
Jun 27, 2018 13.99 14.31 13.92 14.14 1,161,833 +0.19(+1.38%)
Jun 26, 2018 13.96 14.10 13.90 13.94 739,950 -0.01(-0.08%)
Jun 25, 2018 14.32 14.32 13.94 13.96 742,566 -0.27(-1.91%)
Jun 22, 2018 14.44 14.51 14.21 14.23 487,283 -0.07(-0.47%)
Jun 21, 2018 14.41 14.44 14.27 14.29 366,817 -0.12(-0.82%)
Jun 20, 2018 14.57 14.68 14.38 14.41 308,438 -0.07(-0.51%)
Jun 19, 2018 14.46 14.71 14.46 14.49 487,743 -0.08(-0.58%)
Jun 18, 2018 14.33 14.62 14.33 14.57 888,934 +0.24(+1.70%)
Jun 15, 2018 14.60 14.27 14.33 972,074 -0.27(-1.86%)
Jun 14, 2018 14.75 14.78 14.58 14.60 672,666 -0.15(-1.00%)
Jun 13, 2018 14.89 14.92 14.69 14.75 538,490 -0.11(-0.76%)
Jun 12, 2018 14.98 15.01 14.80 14.86 514,852 -0.13(-0.87%)
Jun 11, 2018 14.80 15.13 14.75 14.99 652,232 +0.19(+1.26%)
Jun 08, 2018 14.73 14.96 14.62 14.80 639,007 +0.04(+0.27%)
Jun 07, 2018 14.83 14.93 14.71 14.76 836,399 -0.02(-0.15%)
Jun 06, 2018 14.77 14.79 307,366 -0.15(-0.98%)
Jun 05, 2018 14.81 15.03 14.81 14.93 262,950 +0.13(+0.88%)
Jun 04, 2018 14.83 14.90 14.70 14.80 791,968 +0.01(+0.04%)
Jun 01, 2018 15.11 15.16 14.75 14.80 560,962 -0.23(-1.54%)
May 31, 2018 15.05 15.15 14.90 15.03 533,654 -0.05(-0.34%)
May 30, 2018 14.69 15.10 14.62 15.08 1,023,041 +0.38(+2.61%)
May 29, 2018 14.59 14.88 14.59 14.70 345,684 +0.03(+0.19%)
May 25, 2018 14.67 14.67 14.67 0 +0.12(+0.85%)
May 24, 2018 14.66 14.69 14.47 14.54 512,160 -0.21(-1.42%)
May 23, 2018 14.71 14.89 14.44 14.75 698,610 -0.02(-0.15%)
May 22, 2018 15.02 15.03 14.75 14.77 549,103 -0.24(-1.62%)
May 21, 2018 15.17 15.23 14.97 15.02 478,654 -0.15(-0.97%)
May 18, 2018 15.20 15.20 14.96 15.16 700,386 -0.02(-0.11%)
May 17, 2018 15.31 15.35 15.11 15.18 615,392 -0.05(-0.33%)
May 16, 2018 15.28 15.36 15.14 15.23 415,688 -0.02(-0.15%)
May 15, 2018 15.33 15.44 15.15 15.25 737,998 -0.02(-0.15%)
May 14, 2018 15.11 15.50 15.10 15.28 495,243 +0.16(+1.08%)
May 11, 2018 15.19 15.41 14.96 15.11 652,405 -0.03(-0.22%)
May 10, 2018 14.76 15.57 14.71 15.15 1,298,361 +0.00(+0.00%)
May 09, 2018 14.97 15.45 14.89 15.15 892,215 +0.26(+1.75%)
May 08, 2018 15.28 15.28 14.81 14.89 923,267 -0.26(-1.72%)
May 07, 2018 15.28 15.29 15.07 15.15 751,030 -0.03(-0.19%)
May 04, 2018 15.00 15.31 14.95 15.18 545,745 +0.18(+1.23%)
May 03, 2018 15.10 15.33 14.90 14.99 1,446,190 -0.13(-0.83%)
May 02, 2018 15.25 15.34 15.04 15.12 827,282 -0.04(-0.29%)
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.