Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.94 14.07 13.93 14.04 79,700 -0.38(-2.63%)
Nov 29, 2018 14.20 14.45 14.14 14.43 372,353 +0.22(+1.55%)
Nov 28, 2018 14.06 14.25 13.91 14.21 568,290 +0.37(+2.67%)
Nov 27, 2018 14.01 14.01 13.72 13.84 933,539 -0.15(-1.11%)
Nov 26, 2018 14.06 14.17 13.96 13.99 299,680 +0.37(+2.72%)
Nov 23, 2018 13.73 13.74 13.58 13.62 105,000 +0.22(+1.68%)
Nov 21, 2018 13.39 13.39 13.39 0 +0.26(+1.98%)
Nov 20, 2018 13.02 13.35 12.98 13.13 242,489 -0.54(-3.91%)
Nov 19, 2018 13.33 13.90 13.19 13.67 245,808 -1.04(-7.07%)
Nov 16, 2018 14.69 14.74 14.63 14.71 68,900 -0.14(-0.94%)
Nov 15, 2018 14.67 14.90 14.64 14.85 96,950 +0.01(+0.10%)
Nov 14, 2018 14.94 14.94 14.73 14.84 60,050 +0.14(+0.92%)
Nov 13, 2018 14.61 14.89 14.61 14.70 130,415 +0.24(+1.69%)
Nov 12, 2018 14.51 14.55 14.44 14.46 52,450 -0.21(-1.47%)
Nov 09, 2018 14.71 14.71 14.58 14.67 39,600 -0.22(-1.48%)
Nov 08, 2018 14.96 14.99 14.81 14.89 73,699 -0.01(-0.07%)
Nov 07, 2018 14.89 14.91 14.82 14.90 62,604 -0.01(-0.10%)
Nov 06, 2018 14.90 14.92 14.78 14.91 80,537 -0.10(-0.63%)
Nov 05, 2018 15.00 15.07 14.93 15.01 70,217 -0.09(-0.56%)
Nov 02, 2018 15.31 15.34 14.97 15.10 58,500 +0.07(+0.43%)
Nov 01, 2018 15.04 15.12 14.88 15.03 77,027 +0.08(+0.54%)
Oct 31, 2018 14.99 15.07 14.85 14.95 41,459 +0.02(+0.13%)
Oct 30, 2018 15.06 15.18 14.79 14.93 90,088 +0.22(+1.50%)
Oct 29, 2018 15.12 15.12 14.59 14.71 94,751 +0.02(+0.14%)
Oct 26, 2018 14.50 14.83 14.46 14.69 89,400 +0.12(+0.86%)
Oct 25, 2018 14.58 14.72 14.50 14.56 111,823 +0.46(+3.22%)
Oct 24, 2018 14.39 14.50 14.11 14.11 44,551 -0.82(-5.49%)
Oct 23, 2018 14.95 15.11 14.71 14.93 143,606 -0.12(-0.83%)
Oct 22, 2018 15.07 15.17 14.97 15.05 72,364 -0.27(-1.76%)
Oct 19, 2018 15.08 15.40 15.08 15.32 46,800 -0.33(-2.08%)
Oct 18, 2018 15.88 15.97 15.58 15.65 102,566 -0.23(-1.45%)
Oct 17, 2018 15.80 16.03 15.68 15.88 74,834 -0.66(-3.99%)
Oct 16, 2018 16.57 16.64 16.42 16.54 32,513 +0.17(+1.04%)
Oct 15, 2018 16.56 16.59 16.37 16.37 66,119 -0.13(-0.79%)
Oct 12, 2018 16.70 16.70 16.25 16.50 65,400 +0.20(+1.26%)
Oct 11, 2018 16.44 16.49 16.09 16.30 53,343 +0.18(+1.12%)
Oct 10, 2018 16.40 16.47 16.11 16.11 27,170 -0.35(-2.10%)
Oct 09, 2018 16.42 16.48 16.31 16.46 48,741 -0.08(-0.48%)
Oct 08, 2018 16.26 16.57 16.26 16.54 29,772 -0.06(-0.36%)
Oct 05, 2018 16.75 16.75 16.51 16.60 41,500 -0.13(-0.78%)
Oct 04, 2018 16.71 16.84 16.63 16.73 37,987 -0.29(-1.70%)
Oct 03, 2018 17.11 17.11 16.95 17.02 68,945 -0.10(-0.58%)
Oct 02, 2018 17.04 17.23 16.98 17.12 36,969 -0.01(-0.06%)
Oct 01, 2018 17.22 17.25 17.06 17.13 32,241 -0.15(-0.87%)
Sep 28, 2018 17.19 17.41 17.19 17.28 24,000 -0.14(-0.80%)
Sep 27, 2018 17.27 17.47 17.25 17.42 13,277 -0.04(-0.23%)
Sep 26, 2018 17.38 17.55 17.37 17.46 12,536 +0.05(+0.29%)
Sep 25, 2018 17.46 17.50 17.31 17.41 18,883 -0.34(-1.89%)
Sep 24, 2018 17.86 17.90 17.69 17.75 14,126 -0.15(-0.84%)
Sep 21, 2018 18.11 18.11 17.86 17.89 24,600 -0.49(-2.67%)
Sep 20, 2018 18.45 18.45 18.29 18.39 14,840 +0.40(+2.20%)
Sep 19, 2018 18.01 18.08 17.86 17.99 23,562 +0.48(+2.74%)
Sep 18, 2018 17.44 17.60 17.43 17.51 37,883 +0.33(+1.89%)
Sep 17, 2018 17.32 17.34 17.16 17.18 28,560 +0.07(+0.41%)
Sep 14, 2018 17.30 17.34 17.06 17.11 76,400 +0.38(+2.30%)
Sep 13, 2018 16.79 16.83 16.71 16.73 39,342 +0.39(+2.39%)
Sep 12, 2018 16.19 16.50 16.19 16.34 25,393 +0.07(+0.40%)
Sep 11, 2018 16.26 16.35 16.14 16.27 498,481 -0.36(-2.16%)
Sep 10, 2018 16.72 16.85 16.56 16.64 69,363 +0.12(+0.76%)
Sep 07, 2018 16.53 16.60 16.41 16.51 26,400 -0.19(-1.14%)
Sep 06, 2018 16.74 16.80 16.58 16.70 30,939 -0.06(-0.36%)
Sep 05, 2018 16.79 16.91 16.69 16.76 44,517 +0.05(+0.27%)
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.