Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.35 14.66 14.10 14.39 2,715 -0.20(-1.37%)
Oct 30, 2018 13.57 14.59 13.57 14.59 3,925 +0.57(+4.07%)
Oct 29, 2018 14.23 14.71 13.73 14.02 1,469 -0.71(-4.82%)
Oct 26, 2018 14.15 14.73 14.00 14.73 1,300 +0.27(+1.87%)
Oct 25, 2018 14.44 14.64 14.26 14.46 1,129 -0.02(-0.14%)
Oct 24, 2018 14.27 14.50 14.27 14.48 882 +0.06(+0.42%)
Oct 23, 2018 14.48 14.48 14.42 14.42 563 -0.23(-1.59%)
Oct 22, 2018 14.58 14.65 14.58 14.65 1,212 +0.11(+0.77%)
Oct 19, 2018 14.76 15.04 14.50 14.54 2,100 -0.22(-1.49%)
Oct 18, 2018 14.76 14.76 14.76 14.76 210 -0.38(-2.54%)
Oct 17, 2018 14.71 15.14 14.71 15.14 1,555 -0.01(-0.03%)
Oct 16, 2018 14.37 15.15 14.37 15.15 608 +0.45(+3.06%)
Oct 15, 2018 14.27 14.70 14.27 14.70 983 +0.33(+2.30%)
Oct 12, 2018 15.00 15.00 14.37 14.37 300 -0.27(-1.81%)
Oct 11, 2018 14.44 14.64 14.44 14.64 340 +0.06(+0.38%)
Oct 10, 2018 14.58 14.58 14.58 14.58 351 -0.37(-2.47%)
Oct 09, 2018 14.75 15.25 14.75 14.95 3,456 +0.29(+1.98%)
Oct 08, 2018 14.90 14.90 14.66 14.66 318 -0.34(-2.27%)
Oct 05, 2018 14.72 15.45 14.72 15.00 500 +0.00(+0.00%)
Oct 04, 2018 14.81 15.00 14.81 15.00 522 -0.13(-0.86%)
Oct 03, 2018 14.50 15.35 14.50 15.13 1,667 +0.13(+0.87%)
Oct 02, 2018 14.60 15.19 14.33 15.00 1,721 -0.10(-0.66%)
Oct 01, 2018 15.29 15.35 15.10 15.10 1,986 -0.40(-2.58%)
Sep 28, 2018 15.55 15.60 15.50 15.50 1,400 -0.30(-1.90%)
Sep 27, 2018 15.80 15.80 3 +0.00(+0.00%)
Sep 26, 2018 15.80 15.80 15.80 15.80 21 +0.00(+0.00%)
Sep 25, 2018 15.80 15.80 15.80 15.80 127 +0.00(+0.00%)
Sep 24, 2018 15.80 15.80 15.80 15.80 232 +0.10(+0.64%)
Sep 21, 2018 15.70 15.70 15.70 15.70 100 +0.00(+0.00%)
Sep 20, 2018 15.65 15.70 15.65 15.70 558 -0.30(-1.88%)
Sep 19, 2018 16.00 16.00 16.00 16.00 48 +0.00(+0.00%)
Sep 18, 2018 16.00 16.00 14 +0.00(+0.00%)
Sep 17, 2018 15.60 16.00 15.60 16.00 2,834 +0.10(+0.63%)
Sep 14, 2018 16.35 16.40 15.70 15.90 3,600 -0.58(-3.53%)
Sep 13, 2018 16.52 16.52 16.40 16.48 753 -0.12(-0.73%)
Sep 12, 2018 16.60 16.60 16.60 16.60 549 +0.05(+0.32%)
Sep 11, 2018 16.70 16.70 16.50 16.55 1,173 -0.11(-0.67%)
Sep 10, 2018 16.66 16.66 126 +0.00(+0.01%)
Sep 07, 2018 16.80 16.80 16.60 16.66 2,500 -0.34(-2.00%)
Sep 06, 2018 16.70 17.00 16.45 17.00 8,944 +0.25(+1.49%)
Sep 05, 2018 16.05 16.75 16.05 16.75 2,893 +0.35(+2.13%)
Sep 04, 2018 16.70 16.80 16.19 16.40 2,510 -0.75(-4.37%)
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%)
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.