Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.80 16.85 16.66 16.66 4,652 -0.22(-1.29%)
Oct 30, 2018 16.73 16.87 16.62 16.87 22,924 +0.09(+0.52%)
Oct 29, 2018 17.24 17.24 16.79 16.79 9,403 -0.25(-1.47%)
Oct 26, 2018 16.94 17.09 16.94 17.04 16,195 +0.17(+1.03%)
Oct 25, 2018 16.77 16.86 16.77 16.86 634 +0.17(+1.01%)
Oct 24, 2018 16.80 16.80 16.66 16.70 1,814 -0.12(-0.68%)
Oct 23, 2018 16.76 16.81 16.74 16.81 2,586 -0.10(-0.60%)
Oct 22, 2018 16.91 16.98 16.91 16.91 1,712 +0.15(+0.88%)
Oct 19, 2018 16.81 16.84 16.70 16.76 6,478 +0.04(+0.24%)
Oct 18, 2018 16.94 16.94 16.73 16.73 4,635 -0.22(-1.28%)
Oct 17, 2018 16.79 17.06 16.73 16.94 25,765 +0.25(+1.48%)
Oct 16, 2018 16.79 16.79 16.70 16.70 2,869 +0.07(+0.45%)
Oct 15, 2018 16.67 16.67 16.49 16.62 4,010 +0.02(+0.15%)
Oct 12, 2018 16.47 16.60 16.47 16.60 911 +0.18(+1.10%)
Oct 11, 2018 16.56 16.58 16.42 16.42 4,680 -0.16(-0.97%)
Oct 10, 2018 16.58 16.66 16.49 16.58 12,618 -0.26(-1.53%)
Oct 09, 2018 16.68 16.86 16.54 16.83 26,313 +0.16(+0.95%)
Oct 08, 2018 16.45 16.68 16.40 16.68 35,415 +0.58(+3.62%)
Oct 05, 2018 16.06 16.16 16.03 16.09 1,822 +0.09(+0.56%)
Oct 04, 2018 16.01 16.01 15.84 16.00 16,697 +0.02(+0.12%)
Oct 03, 2018 16.17 16.17 15.91 15.98 21,490 +0.20(+1.25%)
Oct 02, 2018 15.65 15.88 15.65 15.79 2,867 +0.34(+2.17%)
Oct 01, 2018 15.53 15.53 15.45 15.45 656 +0.16(+1.03%)
Sep 28, 2018 15.46 15.50 15.29 15.29 7,389 -0.32(-2.03%)
Sep 27, 2018 15.62 15.62 15.51 15.61 3,108 +0.05(+0.32%)
Sep 26, 2018 15.31 15.56 15.27 15.56 4,517 +0.29(+1.88%)
Sep 25, 2018 15.15 15.28 15.10 15.27 7,261 +0.04(+0.26%)
Sep 24, 2018 15.31 15.31 15.11 15.23 3,640 -0.07(-0.45%)
Sep 21, 2018 15.14 15.38 15.14 15.30 6,782 +0.09(+0.60%)
Sep 20, 2018 15.12 15.27 15.02 15.21 8,198 +0.14(+0.90%)
Sep 19, 2018 15.09 15.13 15.04 15.08 3,807 +0.08(+0.53%)
Sep 18, 2018 15.07 15.07 14.97 15.00 808 +0.00(+0.00%)
Sep 17, 2018 14.89 15.00 14.84 15.00 5,026 +0.17(+1.13%)
Sep 14, 2018 14.85 14.88 14.79 14.83 5,364 +0.06(+0.44%)
Sep 13, 2018 14.82 14.83 14.76 14.76 3,593 -0.26(-1.74%)
Sep 12, 2018 15.02 15.03 15.02 15.03 1,057 +0.05(+0.33%)
Sep 11, 2018 14.93 14.98 14.93 14.98 1,613 -0.06(-0.39%)
Sep 10, 2018 15.18 15.18 15.03 15.03 3,070 -0.16(-1.05%)
Sep 07, 2018 15.20 15.38 14.96 15.19 27,836 +0.14(+0.92%)
Sep 06, 2018 14.90 15.06 14.85 15.06 827 +0.10(+0.66%)
Sep 05, 2018 14.81 15.02 14.78 14.96 9,226 +0.04(+0.26%)
Sep 04, 2018 14.73 14.94 14.73 14.92 4,690 -0.26(-1.69%)
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%)
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.