Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 15.30 15.75 15.30 15.45 1,308 +0.65(+4.39%)
May 30, 2018 14.80 14.80 14.80 28 -0.43(-2.79%)
May 29, 2018 15.23 15.23 15.23 15.23 204 -0.32(-2.09%)
May 24, 2018 15.55 15.55 15.55 0 +0.15(+0.97%)
May 23, 2018 15.45 15.85 15.40 15.40 2,468 -0.50(-3.14%)
May 22, 2018 16.05 16.05 15.80 15.90 813 +0.15(+0.95%)
May 21, 2018 15.75 15.75 15.75 15.75 147 +0.00(+0.00%)
May 18, 2018 15.75 15.75 15.75 15.75 2,635 -0.07(-0.47%)
May 17, 2018 15.82 15.82 15.82 15.82 344 +0.28(+1.78%)
May 16, 2018 15.60 15.91 15.41 15.55 10,526 -0.16(-1.01%)
May 14, 2018 15.71 15.71 15.71 7 -0.40(-2.45%)
May 11, 2018 16.05 16.10 15.35 16.10 5,118 +0.35(+2.22%)
May 10, 2018 15.15 16.20 15.15 15.75 3,810 +0.30(+1.94%)
May 09, 2018 15.80 16.30 15.45 15.45 2,046 -0.65(-4.04%)
May 08, 2018 15.70 16.10 15.42 16.10 3,268 +0.35(+2.22%)
May 07, 2018 16.20 16.25 15.40 15.75 4,600 -0.10(-0.63%)
May 04, 2018 16.15 16.25 15.85 15.85 1,306 +0.20(+1.28%)
May 03, 2018 15.55 15.65 15.55 15.65 277 +0.10(+0.64%)
May 02, 2018 15.65 16.15 15.55 15.55 1,906 -0.25(-1.58%)
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.