Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.95 16.95 15.75 15.90 9,026 -0.75(-4.50%)
Jul 30, 2018 16.35 16.95 16.05 16.65 13,603 +0.45(+2.78%)
Jul 27, 2018 15.90 17.10 15.60 16.20 12,753 +0.15(+0.93%)
Jul 26, 2018 16.95 16.95 15.60 16.05 33,792 -1.20(-6.96%)
Jul 25, 2018 16.95 17.85 16.95 17.25 26,950 +0.45(+2.68%)
Jul 24, 2018 16.35 17.10 16.20 16.80 10,309 +0.30(+1.82%)
Jul 23, 2018 16.95 16.95 15.60 16.50 5,965 +0.15(+0.92%)
Jul 20, 2018 15.75 16.50 15.60 16.35 5,625 +0.75(+4.81%)
Jul 19, 2018 17.10 17.10 15.60 15.60 15,476 -1.58(-9.17%)
Jul 18, 2018 15.60 17.48 15.45 17.18 8,575 +1.58(+10.10%)
Jul 17, 2018 15.30 15.60 15.15 15.60 4,200 +0.45(+2.97%)
Jul 16, 2018 14.98 15.30 14.84 15.15 4,434 +0.15(+1.00%)
Jul 13, 2018 15.00 15.30 14.85 15.00 9,533 -0.11(-0.70%)
Jul 12, 2018 14.88 15.15 14.78 15.11 8,767 +0.24(+1.65%)
Jul 11, 2018 15.00 15.30 14.55 14.86 9,078 -0.29(-1.91%)
Jul 10, 2018 15.00 15.30 14.70 15.15 4,461 +0.00(+0.00%)
Jul 09, 2018 15.15 14.70 15.15 6,582 +0.15(+1.00%)
Jul 06, 2018 15.15 15.30 14.70 15.00 10,980 -0.15(-0.99%)
Jul 05, 2018 15.15 14.70 15.15 3,510 +0.00(+0.00%)
Jul 03, 2018 15.15 15.15 15.15 0 +0.15(+1.00%)
Jul 02, 2018 14.85 15.60 14.56 15.00 12,158 +0.33(+2.22%)
Jun 29, 2018 14.25 14.79 13.65 14.67 6,375 +0.88(+6.35%)
Jun 28, 2018 14.10 14.10 13.42 13.80 2,992 +0.16(+1.14%)
Jun 27, 2018 13.95 14.10 13.35 13.64 7,634 +0.13(+0.93%)
Jun 26, 2018 13.80 12.78 13.52 9,221 +0.59(+4.54%)
Jun 25, 2018 13.05 13.31 12.93 12.93 2,691 -0.27(-2.03%)
Jun 22, 2018 12.90 13.65 12.44 13.20 9,326 +0.16(+1.25%)
Jun 21, 2018 13.05 13.39 12.96 13.04 8,189 +0.13(+1.05%)
Jun 20, 2018 12.90 13.20 12.90 12.90 4,622 +0.00(+0.00%)
Jun 19, 2018 13.05 13.05 12.60 12.90 7,520 +0.00(+0.00%)
Jun 18, 2018 12.79 13.28 12.64 12.90 3,252 +0.05(+0.36%)
Jun 15, 2018 12.60 12.60 12.85 10,295 +0.25(+2.01%)
Jun 14, 2018 12.60 12.75 12.00 12.60 11,136 +0.15(+1.20%)
Jun 13, 2018 12.92 13.27 12.00 12.45 14,501 -0.30(-2.35%)
Jun 12, 2018 12.75 13.35 12.45 12.75 6,213 +0.41(+3.32%)
Jun 11, 2018 12.75 12.90 12.22 12.34 14,706 -0.41(-3.21%)
Jun 08, 2018 12.45 13.20 12.15 12.75 18,632 +0.15(+1.19%)
Jun 07, 2018 12.45 12.78 11.78 12.60 17,723 +0.60(+5.01%)
Jun 06, 2018 12.73 12.75 11.87 12.00 8,594 -0.75(-5.89%)
Jun 05, 2018 11.61 12.90 11.55 12.75 12,294 +1.19(+10.26%)
Jun 04, 2018 11.83 12.00 11.40 11.56 7,504 -0.13(-1.10%)
Jun 01, 2018 11.74 12.00 11.55 11.69 5,423 -0.07(-0.57%)
May 31, 2018 11.85 12.75 11.70 11.76 12,943 +0.05(+0.40%)
May 30, 2018 11.67 11.85 11.55 11.71 3,322 +0.05(+0.39%)
May 29, 2018 11.70 11.85 11.51 11.67 3,318 -0.03(-0.26%)
May 25, 2018 11.70 11.70 11.70 0 +0.15(+1.27%)
May 24, 2018 11.40 11.85 11.27 11.55 3,751 +0.27(+2.41%)
May 23, 2018 11.49 11.70 11.25 11.28 10,323 -0.32(-2.73%)
May 22, 2018 11.40 11.71 11.10 11.60 12,510 +0.03(+0.27%)
May 21, 2018 11.55 12.00 11.14 11.56 16,536 +0.01(+0.10%)
May 18, 2018 11.64 12.45 11.10 11.55 22,337 -0.16(-1.40%)
May 17, 2018 11.85 12.70 11.10 11.72 26,415 -0.06(-0.50%)
May 16, 2018 12.30 12.75 11.60 11.78 15,832 -0.38(-3.10%)
May 15, 2018 12.15 13.20 11.40 12.15 33,739 -0.15(-1.21%)
May 14, 2018 12.15 13.29 11.88 12.30 34,482 -0.00(-0.01%)
May 11, 2018 14.10 14.55 12.00 12.30 27,559 -1.22(-9.01%)
May 10, 2018 14.70 14.80 13.50 13.52 22,605 -1.18(-8.03%)
May 09, 2018 14.74 15.00 14.33 14.70 7,765 +0.01(+0.10%)
May 08, 2018 15.60 15.60 13.95 14.69 25,484 -0.84(-5.41%)
May 07, 2018 15.75 15.75 15.45 15.53 14,722 -0.07(-0.48%)
May 04, 2018 16.05 16.05 15.45 15.60 9,558 -0.30(-1.89%)
May 03, 2018 16.35 16.35 15.38 15.90 16,896 -1.05(-6.19%)
May 02, 2018 17.40 17.40 16.35 16.95 22,045 +0.15(+0.89%)
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.