Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.66 21.66 21.66 0 +0.21(+0.98%)
Aug 30, 2018 21.77 21.84 21.39 21.45 377,412 -0.44(-2.01%)
Aug 29, 2018 21.83 22.08 21.72 21.89 579,606 -0.03(-0.14%)
Aug 28, 2018 22.40 22.40 21.55 21.92 1,123,358 -0.36(-1.62%)
Aug 27, 2018 22.23 22.37 21.92 22.28 873,428 +0.29(+1.32%)
Aug 24, 2018 21.95 22.51 21.88 21.99 917,900 +0.14(+0.64%)
Aug 23, 2018 20.99 21.98 20.92 21.85 1,697,642 +0.77(+3.65%)
Aug 22, 2018 20.23 21.10 20.12 21.08 648,424 +0.86(+4.25%)
Aug 21, 2018 19.60 20.41 19.55 20.22 822,088 +0.68(+3.48%)
Aug 20, 2018 19.52 19.91 19.15 19.54 780,586 +0.09(+0.46%)
Aug 17, 2018 19.48 19.55 19.08 19.45 681,700 -0.01(-0.05%)
Aug 16, 2018 19.85 19.98 19.44 19.46 922,272 -0.29(-1.47%)
Aug 15, 2018 20.34 20.34 19.50 19.75 708,336 -0.38(-1.89%)
Aug 14, 2018 19.31 20.55 18.99 20.13 1,178,089 +0.82(+4.25%)
Aug 13, 2018 19.37 20.17 18.88 19.31 926,518 -0.35(-1.78%)
Aug 10, 2018 18.23 19.74 18.07 19.66 2,759,600 +1.47(+8.08%)
Aug 09, 2018 17.11 18.39 17.00 18.19 3,396,296 +2.23(+13.97%)
Aug 08, 2018 16.00 16.11 15.71 15.96 1,260,922 -0.21(-1.30%)
Aug 07, 2018 16.44 16.45 16.08 16.17 415,482 -0.19(-1.16%)
Aug 06, 2018 16.05 16.45 16.05 16.36 458,851 +0.32(+2.00%)
Aug 03, 2018 15.79 16.13 15.57 16.04 646,600 +0.22(+1.39%)
Aug 02, 2018 15.26 15.90 15.11 15.82 651,918 +0.52(+3.40%)
Aug 01, 2018 15.69 15.78 15.28 15.30 320,621 -0.41(-2.61%)
Jul 31, 2018 15.57 15.77 15.40 15.71 626,358 +0.22(+1.42%)
Jul 30, 2018 16.10 16.15 15.35 15.49 514,471 -0.71(-4.38%)
Jul 27, 2018 16.90 16.90 16.01 16.20 354,100 -0.71(-4.20%)
Jul 26, 2018 16.93 17.03 16.63 16.91 184,989 -0.07(-0.41%)
Jul 25, 2018 16.39 17.02 16.39 16.98 259,948 +0.64(+3.92%)
Jul 24, 2018 16.90 16.96 16.31 16.34 421,720 -0.53(-3.14%)
Jul 23, 2018 16.67 16.89 16.61 16.87 251,510 +0.20(+1.20%)
Jul 20, 2018 16.77 16.52 16.67 636,363 +0.15(+0.91%)
Jul 19, 2018 16.52 16.72 16.38 16.52 336,600 -0.05(-0.30%)
Jul 18, 2018 16.49 16.71 16.27 16.57 242,056 +0.12(+0.73%)
Jul 17, 2018 16.32 16.60 16.03 16.45 471,453 +0.03(+0.18%)
Jul 16, 2018 16.41 17.05 16.36 16.42 774,216 +0.05(+0.31%)
Jul 13, 2018 16.40 16.43 16.19 16.37 125,187 -0.03(-0.18%)
Jul 12, 2018 16.45 16.18 16.40 211,930 +0.22(+1.36%)
Jul 11, 2018 15.98 16.30 15.76 16.18 144,856 +0.10(+0.62%)
Jul 10, 2018 16.48 16.52 16.00 16.08 189,102 -0.36(-2.19%)
Jul 09, 2018 16.27 16.50 16.27 16.44 228,230 +0.26(+1.61%)
Jul 06, 2018 16.14 16.42 16.13 16.18 332,325 +0.05(+0.31%)
Jul 05, 2018 15.86 16.24 15.77 16.13 317,959 +0.35(+2.22%)
Jul 03, 2018 15.78 15.78 15.78 0 +0.12(+0.77%)
Jul 02, 2018 15.28 15.72 15.12 15.66 412,867 +0.28(+1.82%)
Jun 29, 2018 15.11 15.54 14.99 15.38 768,525 +0.30(+1.99%)
Jun 28, 2018 14.83 15.15 14.53 15.08 353,911 +0.15(+1.00%)
Jun 27, 2018 15.06 15.24 14.88 14.93 530,001 -0.07(-0.47%)
Jun 26, 2018 15.08 15.33 14.93 15.00 507,876 +0.00(+0.00%)
Jun 25, 2018 15.10 15.18 14.78 15.00 592,458 -0.21(-1.38%)
Jun 22, 2018 15.90 15.90 15.20 15.21 384,754 -0.63(-3.98%)
Jun 21, 2018 16.22 16.32 15.68 15.84 415,634 -0.35(-2.16%)
Jun 20, 2018 16.27 16.49 16.17 16.19 308,769 -0.04(-0.25%)
Jun 19, 2018 16.19 16.31 15.82 16.23 434,161 -0.10(-0.61%)
Jun 18, 2018 16.04 16.61 15.89 16.33 443,497 +0.26(+1.62%)
Jun 15, 2018 16.19 15.86 16.07 373,384 +0.21(+1.32%)
Jun 14, 2018 15.91 15.98 15.61 15.86 429,116 +0.08(+0.51%)
Jun 13, 2018 16.05 16.10 15.69 15.78 315,162 -0.17(-1.07%)
Jun 12, 2018 15.81 16.09 15.58 15.95 307,080 +0.25(+1.59%)
Jun 11, 2018 16.07 16.10 15.61 15.70 557,756 -0.32(-2.00%)
Jun 08, 2018 15.91 16.17 15.84 16.02 519,715 +0.11(+0.69%)
Jun 07, 2018 16.05 16.07 15.73 15.91 508,592 -0.15(-0.93%)
Jun 06, 2018 15.82 16.07 15.72 16.06 623,024 +0.32(+2.03%)
Jun 05, 2018 15.53 15.96 15.51 15.74 512,836 +0.24(+1.55%)
Jun 04, 2018 15.38 15.51 15.20 15.50 597,509 +0.23(+1.51%)
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.