Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.58 13.65 13.50 13.61 7,165 +0.01(+0.06%)
Sep 27, 2018 13.65 13.72 13.53 13.61 19,026 -0.11(-0.79%)
Sep 26, 2018 13.63 13.77 13.55 13.72 16,963 +0.11(+0.80%)
Sep 25, 2018 13.56 13.62 13.52 13.61 7,117 -0.03(-0.18%)
Sep 24, 2018 13.67 13.74 13.57 13.63 17,785 -0.13(-0.97%)
Sep 21, 2018 13.48 13.77 13.30 13.77 64,132 +0.32(+2.37%)
Sep 20, 2018 13.42 13.48 13.32 13.45 10,143 +0.04(+0.31%)
Sep 19, 2018 13.31 13.48 13.17 13.41 17,420 +0.18(+1.33%)
Sep 18, 2018 13.15 13.25 13.15 13.23 14,456 +0.08(+0.57%)
Sep 17, 2018 13.24 13.40 13.15 13.15 5,370 +0.00(+0.00%)
Sep 14, 2018 13.22 13.61 13.15 13.15 16,958 -0.02(-0.13%)
Sep 13, 2018 13.27 13.27 13.15 13.17 19,164 +0.05(+0.38%)
Sep 12, 2018 13.19 13.22 13.11 13.12 9,737 +0.03(+0.19%)
Sep 11, 2018 13.26 13.26 13.07 13.10 6,476 -0.13(-1.01%)
Sep 10, 2018 13.21 13.24 13.10 13.23 6,841 +0.15(+1.15%)
Sep 07, 2018 13.22 13.26 13.08 13.08 2,402 -0.12(-0.88%)
Sep 06, 2018 13.20 13.21 13.07 13.20 7,551 +0.02(+0.13%)
Sep 05, 2018 13.22 13.22 13.00 13.18 3,106 +0.00(+0.00%)
Sep 04, 2018 13.40 13.40 13.08 13.18 4,157 -0.21(-1.55%)
Aug 31, 2018 13.39 13.39 13.39 0 +0.06(+0.44%)
Aug 30, 2018 13.41 13.46 13.33 13.33 2,679 -0.07(-0.56%)
Aug 29, 2018 13.38 13.55 13.32 13.40 5,670 +0.00(+0.00%)
Aug 28, 2018 13.45 13.49 13.32 13.40 8,077 -0.06(-0.43%)
Aug 27, 2018 13.37 13.63 13.36 13.46 6,645 +0.05(+0.40%)
Aug 24, 2018 13.52 13.52 13.34 13.41 12,491 -0.12(-0.89%)
Aug 23, 2018 13.32 13.74 13.22 13.53 21,693 +0.20(+1.50%)
Aug 22, 2018 13.36 13.40 13.22 13.33 4,439 -0.03(-0.25%)
Aug 21, 2018 13.36 13.45 13.36 13.36 5,686 +0.05(+0.37%)
Aug 20, 2018 13.32 13.36 13.31 13.31 4,935 +0.01(+0.06%)
Aug 17, 2018 13.33 13.36 13.05 13.30 7,326 -0.05(-0.37%)
Aug 16, 2018 13.32 13.36 13.26 13.35 7,098 +0.03(+0.25%)
Aug 15, 2018 13.25 13.34 13.18 13.32 10,464 +0.00(+0.00%)
Aug 14, 2018 13.00 13.36 13.00 13.32 21,007 +0.03(+0.19%)
Aug 13, 2018 13.28 13.32 13.25 13.30 8,769 -0.06(-0.44%)
Aug 10, 2018 13.29 13.36 13.19 13.35 7,687 +0.02(+0.19%)
Aug 09, 2018 13.31 13.34 13.28 13.33 27,008 +0.09(+0.69%)
Aug 08, 2018 13.28 13.32 13.17 13.24 14,896 -0.04(-0.31%)
Aug 07, 2018 13.22 13.45 13.00 13.28 17,689 +0.16(+1.21%)
Aug 06, 2018 13.03 13.29 13.03 13.12 12,447 +0.10(+0.77%)
Aug 03, 2018 13.13 13.24 13.01 13.02 21,260 -0.08(-0.63%)
Aug 02, 2018 13.00 13.27 13.00 13.10 5,683 +0.11(+0.83%)
Aug 01, 2018 13.23 13.23 12.99 13.00 296,976 -0.07(-0.57%)
Jul 31, 2018 13.00 13.19 12.98 13.07 11,404 +0.00(+0.00%)
Jul 30, 2018 13.07 13.20 13.07 13.07 126,539 +0.00(+0.00%)
Jul 27, 2018 13.28 13.28 13.07 13.07 5,285 -0.22(-1.69%)
Jul 26, 2018 13.17 13.30 13.17 13.30 6,333 +0.22(+1.72%)
Jul 25, 2018 13.17 13.20 13.07 13.07 3,818 -0.02(-0.13%)
Jul 24, 2018 13.20 13.32 13.09 13.09 4,479 -0.17(-1.32%)
Jul 23, 2018 13.32 13.32 13.17 13.26 3,472 -0.03(-0.25%)
Jul 20, 2018 13.16 13.32 13.13 13.30 10,619 +0.12(+0.88%)
Jul 19, 2018 13.10 13.28 13.07 13.18 10,413 +0.08(+0.64%)
Jul 18, 2018 13.14 13.16 13.07 13.10 8,476 +0.01(+0.06%)
Jul 17, 2018 13.25 13.25 13.07 13.09 6,304 -0.17(-1.26%)
Jul 16, 2018 13.03 13.28 12.93 13.25 7,367 +0.24(+1.86%)
Jul 13, 2018 12.93 13.15 12.91 13.01 5,049 -0.01(-0.06%)
Jul 12, 2018 12.92 13.08 12.90 13.02 6,776 -0.02(-0.19%)
Jul 11, 2018 13.11 13.11 13.05 13.05 3,156 -0.01(-0.06%)
Jul 10, 2018 13.12 13.12 13.02 13.05 3,907 -0.07(-0.51%)
Jul 09, 2018 13.05 13.23 13.02 13.12 20,361 -0.02(-0.13%)
Jul 06, 2018 13.25 13.25 13.03 13.14 4,845 -0.02(-0.13%)
Jul 05, 2018 12.95 13.22 12.93 13.15 9,499 +0.17(+1.35%)
Jul 03, 2018 12.98 12.98 12.98 0 -0.12(-0.95%)
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.