Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.95 14.95 14.95 0 -0.10(-0.66%)
Aug 30, 2018 15.09 15.13 15.00 15.05 1,970,291 -0.20(-1.31%)
Aug 29, 2018 15.19 15.27 15.12 15.25 1,310,272 +0.08(+0.53%)
Aug 28, 2018 15.21 15.29 15.16 15.17 1,366,984 +0.00(+0.00%)
Aug 27, 2018 15.02 15.21 15.01 15.17 2,152,894 +0.22(+1.47%)
Aug 24, 2018 15.01 15.04 14.95 14.95 1,608,300 +0.07(+0.47%)
Aug 23, 2018 14.90 14.94 14.82 14.88 1,784,342 -0.07(-0.47%)
Aug 22, 2018 14.98 15.00 14.88 14.95 1,512,148 -0.11(-0.73%)
Aug 21, 2018 15.09 15.15 15.05 15.06 1,992,918 +0.20(+1.35%)
Aug 20, 2018 14.83 14.90 14.81 14.86 1,184,671 +0.05(+0.34%)
Aug 17, 2018 14.73 14.84 14.69 14.81 1,106,500 -0.02(-0.13%)
Aug 16, 2018 14.88 14.95 14.81 14.83 1,726,767 -0.04(-0.27%)
Aug 15, 2018 14.80 14.92 14.72 14.87 1,605,509 -0.22(-1.46%)
Aug 14, 2018 15.07 15.12 15.00 15.09 1,624,345 +0.09(+0.60%)
Aug 13, 2018 15.07 15.16 14.99 15.00 3,080,633 -0.27(-1.77%)
Aug 10, 2018 15.28 15.32 15.16 15.27 2,275,600 -0.40(-2.55%)
Aug 09, 2018 15.77 15.79 15.62 15.67 1,424,127 -0.12(-0.76%)
Aug 08, 2018 15.78 15.85 15.75 15.79 1,335,819 +0.02(+0.13%)
Aug 07, 2018 15.81 15.94 15.75 15.77 2,149,120 +0.17(+1.09%)
Aug 06, 2018 15.57 15.63 15.46 15.60 1,977,362 -0.19(-1.20%)
Aug 03, 2018 15.83 15.88 15.78 15.79 2,253,500 -0.11(-0.69%)
Aug 02, 2018 15.80 15.94 15.75 15.90 2,171,291 -0.12(-0.75%)
Aug 01, 2018 16.07 16.12 15.94 16.02 1,758,318 -0.04(-0.25%)
Jul 31, 2018 16.28 16.30 16.04 16.06 1,986,236 +0.22(+1.39%)
Jul 30, 2018 15.90 15.97 15.83 15.84 2,062,125 +0.15(+0.96%)
Jul 27, 2018 15.68 15.78 15.64 15.69 1,265,200 +0.11(+0.71%)
Jul 26, 2018 15.67 15.68 15.54 15.58 2,415,872 -0.11(-0.70%)
Jul 25, 2018 15.67 15.70 15.51 15.69 1,557,578 +0.01(+0.06%)
Jul 24, 2018 15.73 15.77 15.65 15.68 2,492,408 +0.25(+1.62%)
Jul 23, 2018 15.38 15.47 15.37 15.43 1,238,061 +0.18(+1.18%)
Jul 20, 2018 15.13 15.28 15.12 15.25 1,754,043 +0.06(+0.39%)
Jul 19, 2018 15.34 15.35 15.15 15.19 2,905,912 -0.08(-0.52%)
Jul 18, 2018 15.23 15.34 15.20 15.27 1,674,994 +0.13(+0.86%)
Jul 17, 2018 15.12 15.20 15.09 15.14 1,505,062 -0.10(-0.66%)
Jul 16, 2018 15.11 15.26 15.08 15.24 2,726,666 +0.43(+2.90%)
Jul 13, 2018 14.86 14.87 14.72 14.81 1,088,504 +0.00(+0.00%)
Jul 12, 2018 14.76 14.85 14.71 14.81 1,794,496 -0.04(-0.27%)
Jul 11, 2018 14.89 15.02 14.82 14.85 1,570,923 -0.36(-2.37%)
Jul 10, 2018 15.18 15.24 15.13 15.21 1,510,732 -0.14(-0.91%)
Jul 09, 2018 15.10 15.38 15.10 15.35 4,336,917 +0.32(+2.13%)
Jul 06, 2018 14.92 15.05 14.88 15.03 1,334,127 +0.03(+0.20%)
Jul 05, 2018 15.06 15.08 14.96 15.00 1,692,562 +0.13(+0.87%)
Jul 03, 2018 14.87 14.87 14.87 0 +0.02(+0.13%)
Jul 02, 2018 14.73 14.89 14.73 14.85 1,882,517 -0.03(-0.20%)
Jun 29, 2018 14.99 15.09 14.88 14.88 2,708,798 +0.04(+0.27%)
Jun 28, 2018 14.74 14.88 14.63 14.84 2,118,565 +0.11(+0.75%)
Jun 27, 2018 14.87 14.99 14.70 14.73 2,064,464 -0.24(-1.60%)
Jun 26, 2018 14.97 15.04 14.80 14.97 1,851,965 -0.03(-0.20%)
Jun 25, 2018 15.10 15.12 14.93 15.00 3,139,587 -0.42(-2.72%)
Jun 22, 2018 15.41 15.53 15.36 15.42 1,879,164 +0.40(+2.66%)
Jun 21, 2018 15.11 15.14 14.98 15.02 2,014,209 -0.18(-1.18%)
Jun 20, 2018 15.38 15.38 15.20 15.20 1,878,649 +0.08(+0.53%)
Jun 19, 2018 15.09 15.14 14.99 15.12 2,830,333 -0.10(-0.66%)
Jun 18, 2018 15.19 15.24 15.12 15.22 1,978,284 -0.20(-1.30%)
Jun 15, 2018 15.48 15.24 15.42 2,376,269 -0.26(-1.66%)
Jun 14, 2018 15.65 15.75 15.62 15.68 1,887,441 -0.01(-0.06%)
Jun 13, 2018 15.69 15.85 15.60 15.69 2,455,562 -0.09(-0.57%)
Jun 12, 2018 15.96 15.97 15.71 15.78 1,951,210 -0.09(-0.57%)
Jun 11, 2018 15.84 15.97 15.79 15.87 2,274,301 +0.48(+3.12%)
Jun 08, 2018 15.47 15.49 15.32 15.39 1,897,085 -0.14(-0.90%)
Jun 07, 2018 15.65 15.65 15.44 15.53 3,016,653 -0.05(-0.32%)
Jun 06, 2018 15.60 15.58 2,222,701 +0.25(+1.63%)
Jun 05, 2018 15.51 15.54 15.29 15.33 2,829,906 -0.36(-2.29%)
Jun 04, 2018 15.69 15.72 15.60 15.69 2,028,129 +0.07(+0.45%)
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.