Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.95 21.95 21.95 0 +0.00(+0.00%)
Aug 30, 2018 20.70 21.95 20.30 21.95 281,077 -0.23(-1.04%)
Aug 29, 2018 22.31 22.55 21.62 22.18 136,279 -0.13(-0.58%)
Aug 28, 2018 22.10 22.57 22.01 22.31 93,041 +0.25(+1.13%)
Aug 27, 2018 22.24 22.24 21.45 22.06 98,144 +0.00(+0.00%)
Aug 24, 2018 22.21 22.68 21.85 22.06 255,000 -0.13(-0.59%)
Aug 23, 2018 22.06 23.99 21.78 22.19 418,216 +0.77(+3.59%)
Aug 22, 2018 20.98 21.82 20.98 21.42 150,582 +0.35(+1.66%)
Aug 21, 2018 20.35 21.20 20.34 21.07 136,810 +0.84(+4.15%)
Aug 20, 2018 20.77 21.12 20.08 20.23 118,656 -0.53(-2.55%)
Aug 17, 2018 20.83 20.93 20.21 20.76 94,300 -0.03(-0.14%)
Aug 16, 2018 20.18 21.11 20.10 20.79 170,660 +0.75(+3.74%)
Aug 15, 2018 20.34 20.40 19.88 20.04 122,991 -0.51(-2.48%)
Aug 14, 2018 21.17 21.37 20.38 20.55 142,545 -0.62(-2.93%)
Aug 13, 2018 21.01 21.30 20.81 21.17 172,944 +0.14(+0.67%)
Aug 10, 2018 20.74 21.08 20.52 21.03 168,000 +0.19(+0.91%)
Aug 09, 2018 19.91 21.18 19.65 20.84 360,173 +0.81(+4.04%)
Aug 08, 2018 16.19 20.91 16.00 20.03 626,675 +3.26(+19.44%)
Aug 07, 2018 16.54 16.89 16.54 16.77 127,371 +0.26(+1.57%)
Aug 06, 2018 16.75 16.86 16.41 16.51 61,710 -0.23(-1.37%)
Aug 03, 2018 16.13 16.76 16.13 16.74 65,700 +0.68(+4.23%)
Aug 02, 2018 15.72 16.08 15.50 16.06 119,240 +0.30(+1.90%)
Aug 01, 2018 16.16 16.35 15.72 15.76 127,940 -0.33(-2.05%)
Jul 31, 2018 16.32 16.42 15.93 16.09 186,914 -0.03(-0.19%)
Jul 30, 2018 16.53 16.83 16.10 16.12 64,333 -0.41(-2.48%)
Jul 27, 2018 17.11 17.11 16.08 16.53 174,600 -0.55(-3.22%)
Jul 26, 2018 16.93 17.44 16.93 17.08 100,044 +0.18(+1.07%)
Jul 25, 2018 16.57 17.00 16.57 16.90 116,735 +0.27(+1.62%)
Jul 24, 2018 16.67 16.10 16.63 136,441 +0.53(+3.29%)
Jul 23, 2018 15.86 16.26 15.86 16.10 89,103 +0.22(+1.39%)
Jul 20, 2018 15.64 15.98 15.64 15.88 120,792 +0.17(+1.08%)
Jul 19, 2018 16.00 16.14 15.54 15.71 207,774 -0.42(-2.60%)
Jul 18, 2018 15.48 16.17 15.39 16.13 175,103 +0.62(+4.00%)
Jul 17, 2018 15.25 15.58 15.18 15.51 96,365 +0.19(+1.24%)
Jul 16, 2018 15.34 15.41 15.08 15.32 114,811 -0.09(-0.58%)
Jul 13, 2018 15.46 15.61 15.34 15.41 84,283 -0.05(-0.32%)
Jul 12, 2018 15.85 15.85 15.25 15.46 150,723 -0.37(-2.34%)
Jul 11, 2018 15.11 15.91 15.11 15.83 306,504 +0.49(+3.19%)
Jul 10, 2018 16.50 16.50 14.87 15.34 523,803 -1.19(-7.20%)
Jul 09, 2018 16.18 16.57 16.10 16.53 91,601 +0.42(+2.61%)
Jul 06, 2018 15.84 16.21 15.84 16.11 46,269 +0.22(+1.38%)
Jul 05, 2018 15.82 15.89 15.69 15.89 64,581 +0.15(+0.95%)
Jul 03, 2018 15.74 15.74 15.74 0 -0.02(-0.13%)
Jul 02, 2018 15.72 15.81 15.46 15.76 78,006 -0.01(-0.06%)
Jun 29, 2018 15.73 15.77 162,075 -0.32(-1.99%)
Jun 28, 2018 15.94 16.33 15.72 16.09 130,969 +0.10(+0.63%)
Jun 27, 2018 16.36 16.36 15.82 15.99 91,101 -0.36(-2.20%)
Jun 26, 2018 15.95 16.60 15.80 16.35 126,563 +0.48(+3.02%)
Jun 25, 2018 16.53 16.53 15.83 15.87 157,466 -0.71(-4.28%)
Jun 22, 2018 16.61 16.84 16.40 16.58 464,941 +0.14(+0.85%)
Jun 21, 2018 16.43 16.85 16.39 16.44 143,282 -0.04(-0.24%)
Jun 20, 2018 16.37 16.53 16.25 16.48 87,120 +0.19(+1.17%)
Jun 19, 2018 16.16 16.44 16.16 16.29 106,685 +0.05(+0.31%)
Jun 18, 2018 16.00 16.40 15.86 16.24 128,011 +0.17(+1.06%)
Jun 15, 2018 16.35 15.86 16.07 128,409 -0.28(-1.71%)
Jun 14, 2018 15.85 16.74 15.84 16.35 183,525 +0.58(+3.68%)
Jun 13, 2018 15.76 15.83 15.58 15.77 87,250 +0.07(+0.45%)
Jun 12, 2018 15.70 15.82 15.41 15.70 104,328 +0.00(+0.00%)
Jun 11, 2018 15.54 15.98 15.49 15.70 112,888 +0.27(+1.75%)
Jun 08, 2018 15.10 15.44 15.10 15.43 135,746 +0.34(+2.25%)
Jun 07, 2018 15.01 15.17 14.92 15.09 109,004 +0.08(+0.53%)
Jun 06, 2018 15.08 15.01 71,511 +0.39(+2.67%)
Jun 05, 2018 14.10 14.73 14.05 14.62 129,075 +0.44(+3.10%)
Jun 04, 2018 14.25 14.35 13.96 14.18 106,131 -0.08(-0.56%)
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.