Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 17.15 17.15 17.15 0 +1.95(+12.83%)
Aug 30, 2018 14.80 15.27 14.80 15.20 4,806 -0.06(-0.36%)
Aug 29, 2018 15.44 15.44 15.25 15.26 1,989 -0.07(-0.47%)
Aug 28, 2018 15.25 15.36 15.25 15.33 925 -0.07(-0.48%)
Aug 27, 2018 15.50 15.56 15.20 15.40 6,717 -0.05(-0.32%)
Aug 24, 2018 15.05 15.45 15.05 15.45 1,800 -0.08(-0.52%)
Aug 23, 2018 15.53 15.53 15.53 15.53 36 +0.00(+0.00%)
Aug 22, 2018 15.60 15.60 15.50 15.53 1,620 -0.25(-1.58%)
Aug 21, 2018 15.36 15.78 15.36 15.78 1,764 +0.18(+1.16%)
Aug 20, 2018 15.60 15.60 15.60 15.60 21 +0.00(+0.00%)
Aug 17, 2018 15.65 15.65 15.47 15.60 2,500 +0.00(+0.00%)
Aug 16, 2018 15.65 15.70 15.60 15.60 856 +0.20(+1.27%)
Aug 15, 2018 15.85 15.85 15.40 15.40 2,106 -0.45(-2.81%)
Aug 14, 2018 15.60 15.85 15.25 15.85 1,745 +0.40(+2.57%)
Aug 13, 2018 15.60 15.60 15.45 15.45 2,405 -0.20(-1.26%)
Aug 10, 2018 16.50 16.50 15.36 15.65 12,300 -0.85(-5.15%)
Aug 09, 2018 16.55 16.55 16.22 16.50 2,578 -0.03(-0.18%)
Aug 08, 2018 16.55 16.77 16.50 16.53 2,940 +0.28(+1.72%)
Aug 07, 2018 17.00 17.05 16.25 16.25 821 -0.81(-4.73%)
Aug 06, 2018 17.06 17.06 17.06 17.06 199 +0.03(+0.18%)
Aug 03, 2018 17.02 17.02 17.02 17.02 100 +0.00(+0.00%)
Aug 02, 2018 17.02 17.02 17.02 17.02 9 +0.00(+0.00%)
Aug 01, 2018 16.85 17.02 16.85 17.02 2,257 +0.27(+1.64%)
Jul 31, 2018 16.75 16.75 16.75 16.75 123 -0.05(-0.30%)
Jul 30, 2018 16.85 16.85 16.75 16.80 2,176 -0.20(-1.18%)
Jul 27, 2018 17.00 17.00 17.00 17.00 600 +0.00(+0.00%)
Jul 26, 2018 16.95 17.00 16.95 17.00 1,014 +0.00(+0.00%)
Jul 25, 2018 16.75 17.00 16.75 17.00 1,972 +0.10(+0.59%)
Jul 24, 2018 16.55 17.00 16.36 16.90 5,639 +0.50(+3.05%)
Jul 23, 2018 15.70 16.40 15.45 16.40 2,741 +0.65(+4.13%)
Jul 20, 2018 15.95 16.20 15.75 15.75 7,727 -0.03(-0.16%)
Jul 19, 2018 15.78 15.78 15.78 15.78 377 +0.23(+1.45%)
Jul 16, 2018 15.55 15.55 15.55 37 -0.08(-0.50%)
Jul 13, 2018 14.90 15.63 14.90 15.63 2,304 +0.43(+2.82%)
Jul 12, 2018 15.15 15.20 15.15 15.20 476 +0.10(+0.66%)
Jul 11, 2018 15.15 15.40 14.75 15.10 2,720 -0.35(-2.27%)
Jul 10, 2018 15.30 15.79 15.05 15.45 2,013 +0.00(+0.00%)
Jul 09, 2018 15.75 15.79 15.40 15.45 1,435 +0.15(+0.98%)
Jul 06, 2018 14.70 15.85 14.50 15.30 3,123 -0.00(-0.03%)
Jul 05, 2018 15.15 15.55 15.00 15.30 3,098 +0.05(+0.36%)
Jul 03, 2018 15.25 15.25 15.25 0 +0.05(+0.33%)
Jul 02, 2018 15.60 15.60 15.60 15.20 610 -0.65(-4.10%)
Jun 29, 2018 15.75 15.85 15.50 15.85 1,914 +0.60(+3.93%)
Jun 28, 2018 15.84 15.84 15.20 15.25 1,119 -0.60(-3.79%)
Jun 27, 2018 15.50 15.85 15.38 15.85 2,910 +0.75(+5.00%)
Jun 26, 2018 15.05 15.45 15.05 15.10 2,167 +0.10(+0.63%)
Jun 25, 2018 15.00 15.00 15.00 15.00 597 +0.05(+0.33%)
Jun 21, 2018 14.95 14.95 14.95 47 +0.10(+0.67%)
Jun 19, 2018 14.85 14.85 14.85 21 +0.25(+1.75%)
Jun 18, 2018 14.90 14.90 14.53 14.60 1,377 -0.00(-0.03%)
Jun 15, 2018 14.60 14.80 14.60 14.60 593 +0.05(+0.34%)
Jun 14, 2018 14.55 14.55 14.55 14.55 558 -0.20(-1.36%)
Jun 13, 2018 14.75 14.95 14.55 14.75 3,320 -0.20(-1.34%)
Jun 12, 2018 14.95 14.95 14.55 14.95 9,521 +0.90(+6.41%)
Jun 11, 2018 13.90 14.05 13.87 14.05 4,904 +0.30(+2.18%)
Jun 08, 2018 14.00 14.10 13.69 13.75 5,853 -0.25(-1.79%)
Jun 07, 2018 14.00 14.00 13.75 14.00 802 -0.05(-0.36%)
Jun 06, 2018 14.65 14.05 14.05 3,713 -0.35(-2.43%)
Jun 05, 2018 15.10 15.10 13.75 14.40 9,754 -0.50(-3.36%)
Jun 04, 2018 14.80 15.10 14.80 14.90 2,913 -0.55(-3.56%)
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.