Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.17 15.17 15.17 0 +0.29(+1.92%)
Aug 30, 2018 14.86 14.90 14.72 14.89 6,100 -0.10(-0.69%)
Aug 29, 2018 14.97 15.08 14.93 14.99 4,630 -0.04(-0.30%)
Aug 28, 2018 15.10 15.10 14.95 15.04 1,519 -0.17(-1.10%)
Aug 27, 2018 15.13 15.20 15.13 15.20 1,734 +0.11(+0.71%)
Aug 24, 2018 15.11 15.18 15.05 15.10 20,953 +0.07(+0.46%)
Aug 23, 2018 15.20 15.20 15.03 15.03 13,973 -0.23(-1.49%)
Aug 22, 2018 15.23 15.25 15.04 15.25 18,206 -0.07(-0.45%)
Aug 21, 2018 15.58 15.58 15.32 15.32 2,979 -0.33(-2.08%)
Aug 20, 2018 15.77 15.77 15.52 15.65 2,834 -0.01(-0.09%)
Aug 17, 2018 15.73 15.73 15.66 15.66 404 -0.23(-1.46%)
Aug 16, 2018 15.90 15.90 15.90 15.90 130 +0.00(+0.00%)
Aug 15, 2018 15.82 15.90 15.74 15.90 2,924 -0.01(-0.09%)
Aug 14, 2018 15.86 15.91 15.86 15.91 1,721 +0.13(+0.80%)
Aug 13, 2018 15.81 15.91 15.71 15.78 39,462 -0.11(-0.71%)
Aug 10, 2018 16.01 16.07 15.90 15.90 1,113 -0.32(-1.95%)
Aug 09, 2018 16.17 16.21 16.17 16.21 1,462 -0.24(-1.44%)
Aug 08, 2018 16.45 16.45 2,126 +0.00(+0.00%)
Aug 07, 2018 16.45 16.45 16.45 16.45 472 -0.05(-0.33%)
Aug 06, 2018 16.62 16.62 16.50 16.50 37,221 -0.11(-0.69%)
Aug 03, 2018 16.45 16.62 16.45 16.62 708 +0.31(+1.88%)
Aug 02, 2018 16.35 16.35 16.31 16.31 597 -0.01(-0.06%)
Aug 01, 2018 16.41 16.41 16.32 16.32 1,246 -0.06(-0.36%)
Jul 31, 2018 16.49 16.49 16.38 16.38 1,244 -0.17(-1.01%)
Jul 30, 2018 16.55 16.55 16.55 16.55 1,969 +0.01(+0.06%)
Jul 27, 2018 16.55 16.55 16.54 16.54 809 +0.05(+0.32%)
Jul 26, 2018 16.48 16.48 16.48 16.48 404 -0.08(-0.50%)
Jul 25, 2018 16.28 16.62 16.28 16.57 8,910 +0.34(+2.07%)
Jul 23, 2018 16.23 16.23 16.23 55 +0.06(+0.36%)
Jul 20, 2018 16.15 16.17 16.15 16.17 362 +0.15(+0.93%)
Jul 19, 2018 15.87 16.02 15.87 16.02 902 +0.04(+0.25%)
Jul 18, 2018 15.99 15.99 15.98 15.98 932 +0.12(+0.75%)
Jul 16, 2018 15.87 15.87 15.87 108 +0.09(+0.56%)
Jul 13, 2018 15.78 15.78 15.78 15.78 419 -0.05(-0.31%)
Jul 12, 2018 15.82 15.83 15.82 15.83 791 -0.12(-0.74%)
Jul 10, 2018 15.94 15.94 15.94 40 +0.11(+0.69%)
Jul 09, 2018 15.82 15.96 15.82 15.84 5,122 -0.08(-0.50%)
Jul 06, 2018 15.56 15.91 15.56 15.91 836 +0.36(+2.29%)
Jul 05, 2018 15.66 15.69 15.56 15.56 3,590 -0.26(-1.67%)
Jul 03, 2018 15.82 15.82 15.82 0 +0.12(+0.74%)
Jul 02, 2018 15.75 15.75 15.66 15.71 1,688 -0.16(-1.00%)
Jun 29, 2018 15.82 15.87 1,928 +0.02(+0.12%)
Jun 28, 2018 15.84 15.94 15.84 15.85 6,799 -0.04(-0.25%)
Jun 27, 2018 16.09 16.09 15.89 15.89 1,158 -0.36(-2.19%)
Jun 26, 2018 16.30 16.30 16.23 16.24 10,342 +0.08(+0.49%)
Jun 25, 2018 16.18 16.18 16.16 16.16 1,651 +0.02(+0.10%)
Jun 22, 2018 16.23 16.30 16.15 16.15 1,352 -0.10(-0.59%)
Jun 21, 2018 16.20 16.24 16.14 16.24 2,297 +0.03(+0.18%)
Jun 19, 2018 16.21 16.21 16.21 221 -0.19(-1.14%)
Jun 18, 2018 16.35 16.42 16.24 16.40 1,632 -0.11(-0.66%)
Jun 15, 2018 16.51 16.46 16.51 3,077 +0.05(+0.30%)
Jun 14, 2018 16.51 16.51 16.46 16.46 654 +0.11(+0.66%)
Jun 13, 2018 16.50 16.50 16.35 16.35 1,461 -0.27(-1.60%)
Jun 12, 2018 16.41 16.62 16.41 16.62 3,764 +0.15(+0.89%)
Jun 11, 2018 16.34 16.55 16.34 16.47 2,864 -0.03(-0.18%)
Jun 08, 2018 16.06 16.50 16.06 16.50 1,573 +0.84(+5.36%)
Jun 07, 2018 15.74 15.77 15.51 15.66 38,362 -0.35(-2.16%)
Jun 06, 2018 15.99 16.00 1,755 -0.14(-0.86%)
Jun 05, 2018 16.20 16.20 16.11 16.14 9,497 -0.25(-1.51%)
Jun 04, 2018 16.32 16.39 16.25 16.39 2,189 +0.14(+0.85%)
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.