Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.23 15.98 15.04 15.27 22,600 +0.08(+0.53%)
Sep 27, 2018 15.69 16.42 15.00 15.19 61,728 -0.45(-2.88%)
Sep 26, 2018 15.92 15.92 15.17 15.64 42,660 -0.11(-0.70%)
Sep 25, 2018 16.99 16.99 15.39 15.75 118,835 -1.16(-6.86%)
Sep 24, 2018 16.45 17.20 16.28 16.91 54,274 +0.43(+2.61%)
Sep 21, 2018 16.69 17.22 16.45 16.48 126,000 -0.18(-1.08%)
Sep 20, 2018 15.92 16.72 15.83 16.66 65,515 +0.71(+4.45%)
Sep 19, 2018 15.97 16.19 15.75 15.95 67,089 -0.05(-0.31%)
Sep 18, 2018 15.96 16.19 15.83 16.00 65,228 +0.11(+0.69%)
Sep 17, 2018 16.28 16.53 15.82 15.89 28,747 -0.47(-2.87%)
Sep 14, 2018 16.09 16.83 15.89 16.36 29,000 +0.31(+1.93%)
Sep 13, 2018 16.08 16.35 15.83 16.05 30,821 +0.08(+0.50%)
Sep 12, 2018 15.98 16.06 15.81 15.97 38,418 -0.01(-0.06%)
Sep 11, 2018 16.03 16.15 15.81 15.98 30,447 -0.05(-0.31%)
Sep 10, 2018 16.62 16.68 15.79 16.03 84,671 -0.38(-2.32%)
Sep 07, 2018 17.17 17.43 15.75 16.41 146,100 -0.96(-5.53%)
Sep 06, 2018 17.79 18.13 17.20 17.37 76,149 -0.67(-3.71%)
Sep 05, 2018 17.18 18.41 16.75 18.04 122,224 +0.86(+5.01%)
Sep 04, 2018 17.00 17.20 16.90 17.18 48,344 +0.25(+1.48%)
Aug 31, 2018 16.93 16.93 16.93 0 -0.11(-0.65%)
Aug 30, 2018 16.84 17.14 16.84 17.04 53,129 -0.05(-0.29%)
Aug 29, 2018 17.20 17.48 17.00 17.09 31,982 -0.16(-0.93%)
Aug 28, 2018 17.43 17.82 17.20 17.25 55,779 -0.18(-1.03%)
Aug 27, 2018 17.39 17.50 17.10 17.43 45,757 +0.11(+0.64%)
Aug 24, 2018 17.30 17.74 17.15 17.32 45,600 +0.00(+0.00%)
Aug 23, 2018 17.06 17.48 16.90 17.32 33,141 +0.17(+0.99%)
Aug 22, 2018 17.37 17.52 16.90 17.15 220,663 -0.46(-2.61%)
Aug 21, 2018 17.17 17.76 17.00 17.61 29,588 +0.51(+2.98%)
Aug 20, 2018 17.67 17.67 17.00 17.10 52,562 -0.57(-3.23%)
Aug 17, 2018 17.34 17.76 17.17 17.67 65,900 +0.29(+1.67%)
Aug 16, 2018 17.38 17.40 17.20 17.38 48,711 +0.01(+0.06%)
Aug 15, 2018 17.51 17.77 17.26 17.37 42,983 -0.23(-1.31%)
Aug 14, 2018 17.29 17.92 17.26 17.60 37,362 +0.40(+2.33%)
Aug 13, 2018 17.56 18.00 17.00 17.20 76,594 -0.31(-1.77%)
Aug 10, 2018 17.40 17.92 17.33 17.51 62,900 +0.05(+0.29%)
Aug 09, 2018 17.63 18.19 17.25 17.46 72,796 -0.16(-0.91%)
Aug 08, 2018 17.98 17.98 17.25 17.62 35,468 -0.04(-0.23%)
Aug 07, 2018 18.25 18.45 17.17 17.66 60,762 -0.60(-3.29%)
Aug 06, 2018 17.54 18.44 17.37 18.26 50,894 +0.54(+3.05%)
Aug 03, 2018 17.33 18.15 17.30 17.72 69,300 +0.42(+2.43%)
Aug 02, 2018 17.41 17.60 16.80 17.30 79,271 -0.25(-1.42%)
Aug 01, 2018 17.55 17.78 17.17 17.55 74,563 -0.01(-0.06%)
Jul 31, 2018 16.78 17.63 16.78 17.56 63,343 +0.90(+5.40%)
Jul 30, 2018 16.72 17.04 16.60 16.66 48,975 -0.14(-0.83%)
Jul 27, 2018 17.10 17.14 16.54 16.80 52,500 -0.33(-1.93%)
Jul 26, 2018 17.18 17.85 16.97 17.13 32,212 -0.01(-0.06%)
Jul 25, 2018 17.45 17.71 16.28 17.14 164,288 -0.63(-3.55%)
Jul 24, 2018 18.07 18.22 17.61 17.77 39,824 -0.12(-0.67%)
Jul 23, 2018 17.69 17.92 17.12 17.89 27,022 +0.16(+0.90%)
Jul 20, 2018 17.94 18.07 17.34 17.73 69,395 -0.53(-2.90%)
Jul 19, 2018 17.60 18.41 17.60 18.26 51,149 +0.59(+3.34%)
Jul 18, 2018 17.74 17.88 17.36 17.67 39,307 -0.08(-0.45%)
Jul 17, 2018 17.42 17.84 17.41 17.75 42,965 +0.34(+1.95%)
Jul 16, 2018 17.71 17.72 17.01 17.41 59,127 -0.30(-1.69%)
Jul 13, 2018 17.99 17.41 17.71 44,785 +0.00(+0.00%)
Jul 12, 2018 17.65 18.15 17.40 17.71 38,125 +0.19(+1.08%)
Jul 11, 2018 18.01 18.15 17.50 17.52 206,235 -0.58(-3.20%)
Jul 10, 2018 18.46 18.46 17.73 18.10 92,249 -0.36(-1.95%)
Jul 09, 2018 18.07 18.89 17.75 18.46 163,268 +0.43(+2.38%)
Jul 06, 2018 18.07 18.25 17.74 18.03 67,396 -0.06(-0.33%)
Jul 05, 2018 18.60 18.62 17.74 18.09 37,674 -0.30(-1.63%)
Jul 03, 2018 18.39 18.39 18.39 0 -0.15(-0.81%)
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.