Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.54 15.55 15.46 15.46 4,700 -0.15(-0.96%)
Sep 27, 2018 15.55 15.65 15.43 15.61 16,086 +0.02(+0.13%)
Sep 26, 2018 15.65 15.71 15.59 15.59 6,952 -0.14(-0.89%)
Sep 25, 2018 15.67 15.75 15.67 15.73 16,704 +0.07(+0.45%)
Sep 24, 2018 15.64 15.70 15.61 15.66 41,271 -0.17(-1.07%)
Sep 21, 2018 15.79 15.85 15.79 15.83 14,400 +0.13(+0.83%)
Sep 20, 2018 15.76 15.87 15.65 15.70 14,045 +0.08(+0.51%)
Sep 19, 2018 15.52 15.68 15.52 15.62 135,725 +0.14(+0.90%)
Sep 18, 2018 15.42 15.56 15.42 15.48 71,277 +0.27(+1.78%)
Sep 17, 2018 15.28 15.36 15.21 15.21 73,954 -0.16(-1.04%)
Sep 14, 2018 15.39 15.50 15.36 15.37 18,700 -0.07(-0.45%)
Sep 13, 2018 15.51 15.58 15.43 15.44 24,774 +0.01(+0.06%)
Sep 12, 2018 15.14 15.46 15.14 15.43 53,783 +0.40(+2.66%)
Sep 11, 2018 14.83 15.04 14.78 15.03 21,570 +0.05(+0.33%)
Sep 10, 2018 15.07 15.07 14.97 14.98 63,077 -0.08(-0.53%)
Sep 07, 2018 15.09 15.20 15.01 15.06 26,500 -0.11(-0.73%)
Sep 06, 2018 15.20 15.30 15.13 15.17 25,492 +0.03(+0.20%)
Sep 05, 2018 15.13 15.20 15.08 15.14 64,855 -0.21(-1.37%)
Sep 04, 2018 15.38 15.44 15.31 15.35 53,825 -0.31(-1.98%)
Aug 31, 2018 15.66 15.66 15.66 0 -0.07(-0.45%)
Aug 30, 2018 15.82 15.82 15.69 15.73 44,526 -0.33(-2.05%)
Aug 29, 2018 15.82 16.06 15.82 16.06 296,802 +0.17(+1.07%)
Aug 28, 2018 15.89 15.98 15.87 15.89 22,324 -0.01(-0.06%)
Aug 27, 2018 15.70 15.90 15.70 15.90 18,418 +0.19(+1.21%)
Aug 24, 2018 15.60 15.72 15.60 15.71 17,300 +0.11(+0.71%)
Aug 23, 2018 15.75 15.75 15.60 15.60 49,221 -0.33(-2.07%)
Aug 22, 2018 15.82 15.93 15.82 15.93 23,944 +0.12(+0.76%)
Aug 21, 2018 15.66 15.88 15.66 15.81 296,174 +0.15(+0.96%)
Aug 20, 2018 15.67 15.69 15.64 15.66 26,660 +0.12(+0.77%)
Aug 17, 2018 15.30 15.61 15.30 15.54 24,400 +0.22(+1.44%)
Aug 16, 2018 15.29 15.43 15.29 15.32 16,005 +0.07(+0.46%)
Aug 15, 2018 15.31 15.34 15.11 15.25 61,201 -0.42(-2.68%)
Aug 14, 2018 15.67 15.72 15.53 15.67 13,714 -0.07(-0.44%)
Aug 13, 2018 15.89 15.95 15.72 15.74 17,531 -0.32(-1.99%)
Aug 10, 2018 16.06 16.12 15.97 16.06 35,300 -0.29(-1.77%)
Aug 09, 2018 16.38 16.43 16.35 16.35 10,238 -0.06(-0.37%)
Aug 08, 2018 16.41 16.41 16.31 16.41 15,588 +0.01(+0.06%)
Aug 07, 2018 16.43 16.48 16.39 16.40 39,437 +0.20(+1.23%)
Aug 06, 2018 16.14 16.23 16.13 16.20 26,169 -0.01(-0.06%)
Aug 03, 2018 16.17 16.24 16.13 16.21 14,900 +0.01(+0.06%)
Aug 02, 2018 16.09 16.23 15.90 16.20 87,472 -0.10(-0.61%)
Aug 01, 2018 16.21 16.36 16.21 16.30 23,357 -0.03(-0.18%)
Jul 31, 2018 16.26 16.41 16.26 16.33 53,533 -0.10(-0.61%)
Jul 30, 2018 16.50 16.52 16.39 16.43 9,073 -0.04(-0.24%)
Jul 27, 2018 16.49 16.57 16.39 16.47 13,700 +0.18(+1.10%)
Jul 26, 2018 16.26 16.34 16.23 16.29 22,952 -0.05(-0.31%)
Jul 25, 2018 16.16 16.34 16.12 16.34 14,684 +0.28(+1.74%)
Jul 24, 2018 15.95 16.17 15.95 16.06 28,003 +0.41(+2.62%)
Jul 23, 2018 15.63 15.69 15.62 15.65 51,914 +0.00(+0.00%)
Jul 20, 2018 15.50 15.68 15.50 15.65 31,355 +0.04(+0.26%)
Jul 19, 2018 15.57 15.68 15.55 15.61 12,326 -0.21(-1.33%)
Jul 18, 2018 15.66 15.84 15.66 15.82 38,838 +0.15(+0.96%)
Jul 17, 2018 15.49 15.68 15.49 15.67 113,828 +0.10(+0.64%)
Jul 16, 2018 15.63 15.65 15.51 15.57 1,250,700 -0.14(-0.89%)
Jul 13, 2018 15.78 15.78 15.65 15.71 22,541 -0.19(-1.19%)
Jul 12, 2018 15.84 15.91 15.77 15.90 13,390 +0.14(+0.89%)
Jul 11, 2018 15.85 15.92 15.73 15.76 41,151 -0.33(-2.05%)
Jul 10, 2018 16.01 16.10 16.01 16.09 13,020 +0.00(+0.00%)
Jul 09, 2018 16.02 16.10 15.99 16.09 32,462 +0.13(+0.81%)
Jul 06, 2018 15.76 15.98 15.76 15.96 23,615 +0.18(+1.14%)
Jul 05, 2018 15.76 15.79 15.68 15.78 36,597 +0.18(+1.15%)
Jul 03, 2018 15.60 15.60 15.60 0 -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.