Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2018 16.69 16.69 0 +0.00(+0.00%)
Jun 01, 2018 16.57 16.57 16.57 0 -0.19(-1.13%)
May 31, 2018 16.84 16.94 16.64 16.76 242,797 -0.08(-0.47%)
May 30, 2018 16.58 16.84 16.58 16.84 27,142 +0.37(+2.25%)
May 29, 2018 16.55 16.59 16.36 16.47 101,217 -0.18(-1.08%)
May 25, 2018 16.65 16.65 16.65 0 -0.46(-2.69%)
May 24, 2018 17.10 17.19 17.10 17.11 108,909 -0.18(-1.04%)
May 23, 2018 17.21 17.31 17.07 17.29 137,633 +0.03(+0.17%)
May 22, 2018 17.33 17.40 17.23 17.26 40,682 +0.02(+0.12%)
May 21, 2018 17.08 17.25 17.05 17.24 301,216 +0.15(+0.88%)
May 18, 2018 17.16 17.23 17.06 17.09 304,429 -0.07(-0.41%)
May 17, 2018 17.15 17.31 17.12 17.16 1,126,679 +0.05(+0.29%)
May 16, 2018 16.91 17.11 16.89 17.11 64,976 +0.18(+1.06%)
May 15, 2018 16.93 17.06 16.86 16.93 49,536 +0.02(+0.12%)
May 14, 2018 16.77 16.92 16.77 16.91 42,531 +0.19(+1.14%)
May 11, 2018 16.77 16.80 16.72 16.72 105,787 -0.03(-0.18%)
May 10, 2018 16.65 16.78 16.56 16.75 155,964 +0.12(+0.72%)
May 09, 2018 16.56 16.65 16.56 16.63 142,707 +0.29(+1.74%)
May 08, 2018 16.43 16.45 15.88 16.34 185,131 -0.00(-0.03%)
May 07, 2018 16.37 16.48 16.30 16.35 79,523 +0.10(+0.61%)
May 04, 2018 16.02 16.27 15.98 16.25 70,257 +0.25(+1.56%)
May 03, 2018 15.89 16.01 15.81 16.00 158,522 +0.10(+0.65%)
May 02, 2018 15.86 15.98 15.78 15.90 507,115 +0.01(+0.04%)
May 01, 2018 16.01 16.01 15.85 15.89 467,158 -0.21(-1.30%)
Apr 30, 2018 15.91 16.28 15.91 16.10 166,882 +0.11(+0.69%)
Apr 27, 2018 16.01 16.07 15.99 15.99 21,331 -0.06(-0.37%)
Apr 26, 2018 16.08 16.08 16.00 16.05 67,589 +0.12(+0.72%)
Apr 25, 2018 15.91 15.94 15.82 15.94 21,675 +0.03(+0.19%)
Apr 24, 2018 16.07 16.10 15.90 15.90 42,656 -0.19(-1.15%)
Apr 23, 2018 15.79 16.09 15.79 16.09 65,025 +0.21(+1.32%)
Apr 20, 2018 15.74 15.93 15.74 15.88 10,731 +0.02(+0.13%)
Apr 19, 2018 15.95 16.00 15.80 15.86 87,912 -0.03(-0.20%)
Apr 18, 2018 15.75 15.90 15.68 15.89 85,717 +0.32(+2.06%)
Apr 17, 2018 15.49 15.58 15.49 15.57 55,994 -0.01(-0.06%)
Apr 16, 2018 15.66 15.66 15.53 15.58 113,543 -0.10(-0.64%)
Apr 13, 2018 15.64 15.74 15.64 15.68 23,321 +0.04(+0.26%)
Apr 12, 2018 15.58 15.66 15.54 15.64 128,648 -0.01(-0.06%)
Apr 11, 2018 15.50 15.75 15.48 15.65 167,470 +0.21(+1.36%)
Apr 10, 2018 15.28 15.47 15.28 15.44 43,908 +0.35(+2.32%)
Apr 09, 2018 14.98 15.13 14.98 15.09 46,040 +0.23(+1.55%)
Apr 06, 2018 14.98 15.12 14.81 14.86 103,625 -0.22(-1.46%)
Apr 05, 2018 15.03 15.12 14.96 15.08 109,615 +0.02(+0.13%)
Apr 04, 2018 14.82 15.06 14.79 15.06 70,557 +0.01(+0.07%)
Apr 03, 2018 14.99 15.06 14.96 15.05 245,007 +0.12(+0.80%)
Apr 02, 2018 15.18 15.18 14.90 14.93 363,883 -0.34(-2.23%)
Mar 29, 2018 15.27 15.27 15.27 0 +0.07(+0.46%)
Mar 28, 2018 15.22 15.29 15.07 15.20 45,554 -0.03(-0.20%)
Mar 27, 2018 15.36 15.36 15.20 15.23 22,483 -0.05(-0.33%)
Mar 26, 2018 15.31 15.31 15.22 15.28 21,210 -0.03(-0.20%)
Mar 23, 2018 15.19 15.31 15.19 15.31 34,727 +0.24(+1.59%)
Mar 22, 2018 15.07 15.13 15.04 15.07 134,847 -0.15(-0.99%)
Mar 21, 2018 15.01 15.26 15.00 15.22 44,354 +0.38(+2.56%)
Mar 20, 2018 14.81 14.93 14.81 14.84 26,587 +0.23(+1.57%)
Mar 19, 2018 14.67 14.69 14.52 14.61 191,514 -0.08(-0.54%)
Mar 16, 2018 14.50 14.73 14.48 14.69 41,028 +0.17(+1.17%)
Mar 15, 2018 14.51 14.59 14.49 14.52 28,581 +0.00(+0.00%)
Mar 14, 2018 14.49 14.55 14.38 14.52 39,970 +0.07(+0.48%)
Mar 13, 2018 14.48 14.65 14.36 14.45 41,494 -0.08(-0.55%)
Mar 12, 2018 14.55 14.55 14.36 14.53 42,263 -0.01(-0.07%)
Mar 09, 2018 14.43 14.56 14.41 14.54 32,891 +0.22(+1.54%)
Mar 08, 2018 14.39 14.39 14.26 14.32 26,549 -0.14(-0.97%)
Mar 07, 2018 14.30 14.46 35,244 -0.13(-0.89%)
Mar 06, 2018 14.55 14.62 14.52 14.59 65,899 +0.06(+0.41%)
Mar 05, 2018 14.30 14.58 14.29 14.53 410,927 +0.16(+1.11%)
Mar 02, 2018 14.15 14.38 14.13 14.37 493,600 +0.01(+0.07%)
Mar 01, 2018 14.29 14.39 14.15 14.36 100,827 -0.05(-0.35%)
Feb 28, 2018 14.83 14.84 14.39 14.41 25,732 -0.37(-2.50%)
Feb 27, 2018 14.92 14.92 14.75 14.78 16,725 -0.12(-0.81%)
Feb 26, 2018 14.83 14.95 14.76 14.90 23,275 +0.06(+0.40%)
Feb 23, 2018 14.70 14.84 14.62 14.84 31,659 +0.21(+1.44%)
Feb 22, 2018 14.63 26,054 +0.19(+1.32%)
Feb 21, 2018 14.46 14.53 14.43 14.44 46,718 -0.01(-0.07%)
Feb 20, 2018 14.53 14.41 14.45 21,885 +0.13(+0.91%)
Feb 16, 2018 14.32 14.32 14.32 0 +0.13(+0.92%)
Feb 15, 2018 14.10 14.22 14.00 14.19 29,490 +0.02(+0.14%)
Feb 14, 2018 13.81 14.22 13.80 14.17 29,209 +0.24(+1.74%)
Feb 13, 2018 13.84 13.97 13.80 13.93 60,783 +0.02(+0.12%)
Feb 12, 2018 13.98 14.05 13.90 13.91 63,729 +0.01(+0.07%)
Feb 09, 2018 14.18 14.18 13.73 13.90 317,984 -0.31(-2.18%)
Feb 08, 2018 14.43 14.46 14.20 14.21 99,067 -0.21(-1.45%)
Feb 07, 2018 14.74 14.74 14.36 14.42 164,064 -0.29(-1.98%)
Feb 06, 2018 14.71 14.85 14.69 14.71 107,729 -0.16(-1.10%)
Feb 05, 2018 15.00 15.06 14.84 14.87 139,746 -0.20(-1.30%)
Feb 02, 2018 15.19 15.20 15.03 15.07 140,119 -0.28(-1.82%)
Feb 01, 2018 15.26 15.38 15.18 15.35 540,437 +0.15(+0.99%)
Jan 31, 2018 15.12 15.21 15.05 15.20 36,913 +0.05(+0.33%)
Jan 30, 2018 15.23 15.23 15.12 15.15 69,187 -0.19(-1.24%)
Jan 29, 2018 15.33 15.36 15.25 15.34 147,043 -0.09(-0.58%)
Jan 26, 2018 15.39 15.50 15.37 15.43 67,567 +0.11(+0.72%)
Jan 25, 2018 15.44 15.49 15.31 15.32 194,250 -0.11(-0.71%)
Jan 24, 2018 15.25 15.43 15.20 15.43 124,774 +0.14(+0.89%)
Jan 23, 2018 15.19 15.30 15.17 15.29 53,066 +0.17(+1.15%)
Jan 22, 2018 15.00 15.12 14.99 15.12 27,846 +0.08(+0.53%)
Jan 19, 2018 15.02 15.09 14.98 15.04 25,084 -0.08(-0.53%)
Jan 18, 2018 15.08 15.14 15.02 15.12 24,866 +0.02(+0.13%)
Jan 17, 2018 15.07 15.16 15.06 15.10 75,075 +0.02(+0.13%)
Jan 16, 2018 15.12 15.13 15.05 15.08 68,039 -0.06(-0.40%)
Jan 12, 2018 15.14 15.14 15.14 0 +0.13(+0.87%)
Jan 11, 2018 15.05 15.13 15.01 15.01 62,836 +0.03(+0.20%)
Jan 10, 2018 15.02 14.94 14.98 194,777 +0.02(+0.13%)
Jan 09, 2018 14.81 14.99 14.75 14.96 30,906 +0.22(+1.49%)
Jan 08, 2018 14.73 14.77 14.68 14.74 157,174 +0.03(+0.20%)
Jan 05, 2018 14.66 14.71 14.62 14.71 114,103 -0.05(-0.34%)
Jan 04, 2018 14.77 14.78 14.71 14.76 153,691 -0.02(-0.14%)
Jan 03, 2018 14.66 14.78 14.66 14.78 515,958 +0.22(+1.51%)
Jan 02, 2018 14.64 14.65 14.53 14.56 163,586 +0.03(+0.21%)
Dec 29, 2017 14.53 14.53 14.53 0 +0.02(+0.14%)
Dec 28, 2017 14.46 14.51 14.42 14.51 52,444 +0.08(+0.55%)
Dec 27, 2017 14.46 14.46 14.39 14.43 24,896 -0.01(-0.07%)
Dec 26, 2017 14.21 14.49 14.21 14.44 35,856 +0.30(+2.12%)
Dec 22, 2017 14.03 14.16 14.03 14.14 12,596 +0.07(+0.50%)
Dec 21, 2017 14.01 14.08 13.96 14.07 18,612 +0.02(+0.14%)
Dec 20, 2017 14.02 14.05 13.95 14.05 56,477 +0.06(+0.43%)
Dec 19, 2017 13.94 13.99 13.91 13.99 15,988 +0.13(+0.94%)
Dec 18, 2017 13.87 13.98 13.84 13.86 67,514 +0.07(+0.51%)
Dec 15, 2017 13.91 13.91 13.78 13.79 41,622 -0.06(-0.43%)
Dec 14, 2017 13.66 13.85 13.63 13.85 46,455 +0.13(+0.95%)
Dec 13, 2017 13.91 13.91 13.70 13.72 59,787 -0.21(-1.51%)
Dec 12, 2017 14.19 14.19 13.87 13.93 21,158 -0.20(-1.42%)
Dec 11, 2017 14.04 14.14 14.04 14.13 61,603 +0.12(+0.86%)
Dec 08, 2017 14.03 14.06 13.93 14.01 59,741 +0.16(+1.16%)
Dec 07, 2017 13.74 13.86 13.74 13.85 97,444 +0.12(+0.87%)
Dec 06, 2017 13.96 13.96 13.70 13.73 86,474 -0.31(-2.21%)
Dec 05, 2017 13.97 14.10 13.96 14.04 34,659 +0.08(+0.57%)
Dec 04, 2017 14.10 14.10 13.95 13.96 477,204 -0.26(-1.83%)
Dec 01, 2017 14.24 14.35 14.19 14.22 68,684 +0.17(+1.21%)
Nov 30, 2017 14.19 14.19 13.98 14.05 37,580 -0.06(-0.44%)
Nov 29, 2017 14.26 14.32 14.04 14.11 16,892 -0.14(-0.97%)
Nov 28, 2017 14.26 14.29 14.22 14.25 98,642 -0.03(-0.21%)
Nov 27, 2017 14.30 14.33 14.20 14.28 40,920 -0.02(-0.14%)
Nov 24, 2017 14.26 14.31 14.24 14.30 10,299 +0.10(+0.68%)
Nov 22, 2017 14.18 14.21 14.14 14.20 32,934 +0.06(+0.45%)
Nov 21, 2017 14.06 14.15 14.06 14.14 184,202 +0.08(+0.57%)
Nov 20, 2017 14.01 14.07 13.93 14.06 25,905 -0.09(-0.62%)
Nov 17, 2017 13.95 14.15 13.95 14.15 45,100 +0.29(+2.08%)
Nov 16, 2017 13.91 13.97 13.86 13.86 31,306 -0.10(-0.72%)
Nov 15, 2017 13.97 14.00 13.67 13.96 21,369 -0.02(-0.14%)
Nov 14, 2017 14.20 14.20 13.90 13.98 58,465 -0.26(-1.83%)
Nov 13, 2017 14.33 14.35 14.19 14.24 68,419 -0.10(-0.73%)
Nov 10, 2017 14.36 14.41 14.26 14.34 213,928 -0.01(-0.04%)
Nov 09, 2017 14.31 14.42 14.31 14.35 40,868 +0.06(+0.42%)
Nov 08, 2017 14.28 14.47 14.22 14.29 81,278 -0.05(-0.35%)
Nov 07, 2017 14.35 14.35 14.28 14.34 163,120 -0.05(-0.35%)
Nov 06, 2017 14.06 14.42 14.04 14.39 160,056 +0.40(+2.86%)
Nov 03, 2017 13.86 13.99 13.75 13.99 43,065 +0.19(+1.38%)
Nov 02, 2017 13.68 13.80 13.64 13.80 292,058 +0.11(+0.80%)
Nov 01, 2017 13.81 13.87 13.61 13.69 467,540 -0.02(-0.15%)
Oct 31, 2017 13.64 13.74 13.61 13.71 14,334 +0.06(+0.40%)
Oct 30, 2017 13.66 13.68 13.56 13.65 78,721 +0.05(+0.40%)
Oct 27, 2017 13.38 13.62 13.38 13.60 52,070 +0.17(+1.27%)
Oct 26, 2017 13.23 13.44 13.22 13.43 24,745 +0.10(+0.75%)
Oct 25, 2017 13.33 13.35 13.21 13.33 201,261 +0.01(+0.08%)
Oct 24, 2017 13.15 13.32 13.09 13.32 50,286 +0.21(+1.60%)
Oct 23, 2017 13.18 13.21 13.11 13.11 38,333 -0.07(-0.53%)
Oct 20, 2017 12.99 13.18 12.99 13.18 18,243 +0.18(+1.38%)
Oct 19, 2017 12.98 13.03 12.96 13.00 77,502 -0.14(-1.07%)
Oct 18, 2017 13.11 13.15 13.02 13.14 88,147 +0.04(+0.31%)
Oct 17, 2017 13.11 13.13 12.96 13.10 60,833 +0.03(+0.23%)
Oct 16, 2017 13.11 13.12 13.00 13.07 43,440 +0.10(+0.77%)
Oct 13, 2017 12.96 13.00 12.88 12.97 31,884 +0.19(+1.49%)
Oct 12, 2017 12.75 12.88 12.71 12.78 12,128 -0.11(-0.85%)
Oct 11, 2017 12.86 12.91 12.78 12.89 39,970 +0.06(+0.47%)
Oct 10, 2017 12.78 12.86 12.77 12.83 79,373 +0.26(+2.07%)
Oct 09, 2017 12.59 12.65 12.56 12.57 49,999 -0.02(-0.16%)
Oct 06, 2017 12.67 12.68 12.54 12.59 69,773 -0.32(-2.48%)
Oct 05, 2017 12.79 13.00 12.79 12.91 94,951 +0.20(+1.57%)
Oct 04, 2017 12.73 12.92 12.68 12.71 196,941 +0.03(+0.24%)
Oct 03, 2017 12.69 12.72 12.64 12.68 1,375,225 -0.01(-0.08%)
Oct 02, 2017 12.62 12.69 12.58 12.69 592,703 -0.14(-1.09%)
Sep 29, 2017 12.91 12.93 12.83 12.83 10,314 -0.11(-0.85%)
Sep 28, 2017 13.09 13.10 12.85 12.94 64,669 -0.04(-0.31%)
Sep 27, 2017 13.05 13.05 12.98 12.98 36,922 -0.09(-0.69%)
Sep 26, 2017 13.05 13.10 12.98 13.07 93,439 -0.11(-0.85%)
Sep 25, 2017 12.93 13.18 12.93 13.18 57,686 +0.34(+2.67%)
Sep 22, 2017 12.81 12.86 12.80 12.84 35,071 +0.02(+0.18%)
Sep 21, 2017 12.74 12.82 12.70 12.82 17,462 +0.04(+0.29%)
Sep 20, 2017 12.72 12.81 12.72 12.78 23,513 +0.13(+1.03%)
Sep 19, 2017 12.70 12.71 12.61 12.65 13,870 -0.04(-0.32%)
Sep 18, 2017 12.69 12.72 12.59 12.69 38,145 -0.06(-0.46%)
Sep 15, 2017 12.70 12.76 12.69 12.75 40,122 +0.14(+1.10%)
Sep 14, 2017 12.66 12.74 12.61 12.61 18,393 +0.01(+0.08%)
Sep 13, 2017 12.51 12.61 12.47 12.60 90,554 +0.12(+0.96%)
Sep 12, 2017 12.45 12.49 12.42 12.48 310,718 +0.09(+0.73%)
Sep 11, 2017 12.24 12.41 12.23 12.39 1,840,401 +0.02(+0.16%)
Sep 08, 2017 12.50 12.52 12.33 12.37 5,620 -0.14(-1.12%)
Sep 07, 2017 12.50 12.51 12.43 12.51 18,141 +0.04(+0.32%)
Sep 06, 2017 12.44 12.49 12.41 12.47 20,990 +0.14(+1.14%)
Sep 05, 2017 12.34 12.38 12.31 12.33 1,018,483 +0.04(+0.33%)
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.