Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.99 13.99 13.99 0 +0.09(+0.65%)
Aug 30, 2018 14.15 14.19 13.88 13.90 1,642,985 -0.27(-1.91%)
Aug 29, 2018 14.36 14.37 14.14 14.17 1,347,685 -0.17(-1.19%)
Aug 28, 2018 14.11 14.40 13.92 14.34 2,044,036 +0.08(+0.56%)
Aug 27, 2018 14.57 14.58 14.22 14.26 1,454,125 -0.29(-1.99%)
Aug 24, 2018 14.36 14.57 14.36 14.55 680,200 +0.11(+0.76%)
Aug 23, 2018 14.40 14.47 14.30 14.44 1,224,999 +0.06(+0.42%)
Aug 22, 2018 14.51 14.51 14.31 14.38 658,657 -0.08(-0.55%)
Aug 21, 2018 14.58 14.62 14.33 14.46 1,044,277 -0.17(-1.16%)
Aug 20, 2018 14.40 14.84 14.36 14.63 2,082,516 +0.23(+1.60%)
Aug 17, 2018 13.94 14.41 13.88 14.40 2,034,900 +0.49(+3.52%)
Aug 16, 2018 13.81 13.95 13.77 13.91 743,436 +0.06(+0.43%)
Aug 15, 2018 13.82 13.88 13.66 13.85 1,139,662 +0.03(+0.22%)
Aug 14, 2018 13.48 13.83 13.40 13.82 976,827 +0.44(+3.29%)
Aug 13, 2018 13.56 13.60 13.29 13.38 1,076,308 -0.18(-1.33%)
Aug 10, 2018 13.51 13.69 13.48 13.56 1,484,500 -0.01(-0.07%)
Aug 09, 2018 13.55 13.68 13.47 13.57 883,116 +0.00(+0.00%)
Aug 08, 2018 13.56 13.60 13.44 13.57 827,962 +0.00(+0.00%)
Aug 07, 2018 13.58 13.63 13.38 13.57 1,270,887 -0.04(-0.29%)
Aug 06, 2018 13.94 13.97 13.58 13.61 1,314,219 -0.29(-2.09%)
Aug 03, 2018 13.71 13.91 13.71 13.90 1,131,100 +0.23(+1.68%)
Aug 02, 2018 13.66 13.87 13.65 13.67 1,197,638 -0.02(-0.15%)
Aug 01, 2018 13.60 13.76 13.46 13.69 1,720,962 -0.01(-0.07%)
Jul 31, 2018 13.52 13.96 13.39 13.70 2,857,102 +0.21(+1.56%)
Jul 30, 2018 13.20 13.53 13.12 13.49 1,449,647 +0.32(+2.43%)
Jul 27, 2018 13.88 13.88 13.10 13.17 1,876,800 -0.67(-4.84%)
Jul 26, 2018 13.85 14.29 13.60 13.84 2,410,639 -0.21(-1.49%)
Jul 25, 2018 13.70 14.14 13.70 14.05 2,209,143 +0.24(+1.74%)
Jul 24, 2018 13.93 13.99 13.75 13.81 1,808,852 -0.15(-1.07%)
Jul 23, 2018 13.71 14.00 13.61 13.96 1,717,619 +0.28(+2.05%)
Jul 20, 2018 14.10 14.11 13.64 13.68 1,925,344 -0.50(-3.53%)
Jul 19, 2018 13.81 14.27 13.79 14.18 1,377,618 +0.31(+2.24%)
Jul 18, 2018 14.25 14.34 13.75 13.87 2,926,165 -0.48(-3.34%)
Jul 17, 2018 14.26 14.68 14.26 14.35 4,398,871 +0.05(+0.35%)
Jul 16, 2018 14.31 14.44 14.17 14.30 1,477,785 -0.05(-0.35%)
Jul 13, 2018 14.35 14.60 14.24 14.35 2,265,431 -0.08(-0.55%)
Jul 12, 2018 14.27 14.50 14.10 14.43 2,293,293 +0.23(+1.62%)
Jul 11, 2018 14.45 14.57 14.15 14.20 1,662,838 -0.27(-1.87%)
Jul 10, 2018 14.58 14.68 14.42 14.47 1,449,795 -0.03(-0.21%)
Jul 09, 2018 14.82 14.90 14.44 14.50 3,233,169 -0.31(-2.09%)
Jul 06, 2018 14.73 14.89 14.67 14.81 1,441,586 +0.14(+0.95%)
Jul 05, 2018 14.41 14.68 14.23 14.67 1,904,883 +0.29(+2.02%)
Jul 03, 2018 14.38 14.38 14.38 0 +0.26(+1.84%)
Jul 02, 2018 14.93 14.93 13.91 14.12 4,012,775 -3.78(-21.12%)
Jun 29, 2018 17.97 18.11 17.86 17.90 2,067,154 -0.07(-0.39%)
Jun 28, 2018 17.69 18.03 17.65 17.97 2,725,136 +0.26(+1.47%)
Jun 27, 2018 17.88 18.07 17.69 17.71 2,625,502 -0.14(-0.78%)
Jun 26, 2018 17.81 17.94 17.63 17.85 6,238,928 +0.07(+0.39%)
Jun 25, 2018 18.08 18.08 17.55 17.78 4,418,302 -0.22(-1.22%)
Jun 22, 2018 18.00 18.05 17.81 18.00 6,168,681 +0.12(+0.67%)
Jun 21, 2018 17.78 18.25 17.60 17.88 4,851,676 +0.21(+1.19%)
Jun 20, 2018 17.21 17.79 17.21 17.67 2,248,184 +0.43(+2.49%)
Jun 19, 2018 17.23 17.41 17.09 17.24 3,274,822 +0.02(+0.12%)
Jun 18, 2018 17.23 17.41 17.01 17.22 1,753,000 -0.02(-0.12%)
Jun 15, 2018 17.43 17.20 17.24 3,031,179 -0.01(-0.06%)
Jun 14, 2018 17.07 17.30 16.99 17.25 2,633,848 +0.21(+1.23%)
Jun 13, 2018 17.20 17.36 16.79 17.04 2,616,558 -0.19(-1.10%)
Jun 12, 2018 16.67 17.30 16.62 17.23 3,731,998 +0.27(+1.59%)
Jun 11, 2018 16.68 17.11 16.68 16.96 3,646,572 -0.02(-0.12%)
Jun 08, 2018 16.63 17.07 16.60 16.98 3,320,431 +0.28(+1.68%)
Jun 07, 2018 16.56 16.82 16.37 16.70 4,047,807 +0.15(+0.91%)
Jun 06, 2018 16.63 16.55 6,875,042 +0.65(+4.09%)
Jun 05, 2018 15.68 15.96 15.58 15.90 3,309,711 +0.40(+2.58%)
Jun 04, 2018 15.31 15.50 15.24 15.50 1,599,828 +0.28(+1.84%)
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.