Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.77 15.77 15.77 0 -0.12(-0.77%)
Aug 30, 2018 16.04 16.04 15.86 15.90 299,879 -0.10(-0.62%)
Aug 29, 2018 16.07 16.15 15.94 16.00 459,210 -0.04(-0.22%)
Aug 28, 2018 16.09 16.09 15.93 16.03 322,188 -0.03(-0.22%)
Aug 27, 2018 16.01 16.09 15.90 16.07 343,212 +0.04(+0.25%)
Aug 24, 2018 16.08 16.08 15.86 16.02 1,174,821 +0.06(+0.36%)
Aug 23, 2018 16.22 16.23 15.94 15.97 370,593 -0.24(-1.47%)
Aug 22, 2018 16.20 16.28 16.08 16.21 480,373 +0.02(+0.11%)
Aug 21, 2018 15.93 16.23 15.87 16.19 668,736 +0.25(+1.57%)
Aug 20, 2018 15.76 16.04 15.61 15.94 480,325 +0.25(+1.60%)
Aug 17, 2018 15.72 15.77 15.51 15.69 414,218 +0.16(+1.05%)
Aug 16, 2018 15.59 15.68 15.37 15.52 538,374 +0.06(+0.41%)
Aug 15, 2018 15.58 15.61 15.19 15.46 703,159 -0.23(-1.48%)
Aug 14, 2018 15.84 15.94 15.65 15.69 558,648 -0.13(-0.85%)
Aug 13, 2018 16.20 16.28 15.83 15.83 827,447 -0.37(-2.30%)
Aug 10, 2018 15.96 16.39 15.91 16.20 1,806,968 +0.20(+1.27%)
Aug 09, 2018 15.72 16.23 15.61 16.00 1,769,417 +0.89(+5.86%)
Aug 08, 2018 15.12 15.19 15.02 15.11 589,567 -0.08(-0.54%)
Aug 07, 2018 15.62 15.69 15.11 15.19 711,725 -0.39(-2.50%)
Aug 06, 2018 15.76 15.77 15.55 15.58 916,631 -0.11(-0.68%)
Aug 03, 2018 15.58 15.88 15.58 15.69 1,239,333 +0.16(+1.06%)
Aug 02, 2018 15.26 15.88 15.20 15.53 1,392,612 +0.33(+2.16%)
Aug 01, 2018 15.07 15.25 14.96 15.20 831,452 +0.12(+0.79%)
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%)
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.