Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.46 13.46 13.46 0 -0.44(-3.17%)
Aug 30, 2018 14.00 14.04 13.82 13.90 6,189,959 -0.11(-0.79%)
Aug 29, 2018 14.02 14.10 13.91 14.01 5,860,786 +0.10(+0.72%)
Aug 28, 2018 13.91 13.98 13.84 13.91 3,084,541 -0.05(-0.36%)
Aug 27, 2018 14.06 14.08 13.92 13.96 2,665,146 -0.05(-0.36%)
Aug 24, 2018 14.07 14.09 13.95 14.01 3,877,200 +0.00(+0.00%)
Aug 23, 2018 13.98 14.11 13.96 14.01 4,758,917 +0.02(+0.14%)
Aug 22, 2018 13.95 14.01 13.90 13.99 3,528,554 +0.02(+0.14%)
Aug 21, 2018 13.96 14.02 13.91 13.97 3,670,339 +0.01(+0.07%)
Aug 20, 2018 13.99 14.00 13.88 13.96 3,721,815 +0.02(+0.14%)
Aug 17, 2018 13.76 13.99 13.70 13.94 4,541,700 +0.07(+0.50%)
Aug 16, 2018 13.51 13.93 13.47 13.87 7,318,143 +0.38(+2.82%)
Aug 15, 2018 13.48 13.55 13.40 13.49 7,684,842 -0.01(-0.07%)
Aug 14, 2018 13.42 13.56 13.40 13.50 6,105,673 +0.12(+0.90%)
Aug 13, 2018 13.56 13.58 13.35 13.38 6,132,622 -0.18(-1.33%)
Aug 10, 2018 13.71 13.80 13.55 13.56 5,187,700 -0.18(-1.31%)
Aug 09, 2018 13.95 13.97 13.71 13.74 6,606,412 -0.21(-1.51%)
Aug 08, 2018 13.79 13.99 13.69 13.95 7,915,941 +0.32(+2.35%)
Aug 07, 2018 13.27 13.80 13.23 13.63 7,520,689 -0.19(-1.37%)
Aug 06, 2018 13.75 13.87 13.71 13.82 8,094,856 +0.13(+0.95%)
Aug 03, 2018 13.54 13.74 13.48 13.69 8,038,000 +0.14(+1.03%)
Aug 02, 2018 13.28 13.56 13.27 13.55 10,164,775 +0.08(+0.59%)
Aug 01, 2018 13.36 13.59 13.34 13.47 9,492,522 +0.11(+0.82%)
Jul 31, 2018 13.30 13.46 13.26 13.36 10,961,259 +0.06(+0.45%)
Jul 30, 2018 13.38 13.46 13.29 13.30 7,106,903 -0.07(-0.52%)
Jul 27, 2018 13.45 13.48 13.31 13.37 5,321,900 -0.03(-0.22%)
Jul 26, 2018 13.58 13.33 13.40 6,653,096 +0.00(+0.00%)
Jul 25, 2018 13.15 13.41 13.13 13.40 10,617,463 +0.29(+2.21%)
Jul 24, 2018 13.09 13.18 12.92 13.11 5,683,175 +0.04(+0.31%)
Jul 23, 2018 13.02 13.16 12.92 13.07 6,031,800 +0.04(+0.31%)
Jul 20, 2018 13.03 13.08 12.96 13.03 3,414,273 +0.00(+0.00%)
Jul 19, 2018 12.72 13.11 12.72 13.03 8,820,289 +0.30(+2.36%)
Jul 18, 2018 12.85 12.86 12.71 12.73 9,829,837 -0.12(-0.93%)
Jul 17, 2018 13.10 13.12 12.83 12.85 9,094,348 -0.28(-2.13%)
Jul 16, 2018 13.18 13.21 13.11 13.13 3,590,765 -0.05(-0.38%)
Jul 13, 2018 13.12 13.19 13.09 13.18 3,717,368 +0.08(+0.61%)
Jul 12, 2018 13.06 13.14 12.98 13.10 4,562,141 +0.07(+0.54%)
Jul 11, 2018 13.03 6,661,221 +0.19(+1.48%)
Jul 10, 2018 12.59 12.90 12.55 12.84 9,155,151 +0.21(+1.66%)
Jul 09, 2018 13.00 13.00 12.57 12.63 7,724,168 -0.37(-2.85%)
Jul 06, 2018 12.96 13.04 12.92 13.00 5,500,723 +0.03(+0.23%)
Jul 05, 2018 12.95 12.97 12.80 12.97 5,292,162 -0.04(-0.31%)
Jul 03, 2018 13.01 13.01 13.01 0 -0.13(-0.99%)
Jul 02, 2018 13.05 13.14 12.81 13.14 7,761,348 -0.27(-2.01%)
Jun 29, 2018 13.51 13.53 13.26 13.41 6,384,240 -0.10(-0.74%)
Jun 28, 2018 13.29 13.55 13.25 13.51 9,042,920 +0.27(+2.04%)
Jun 27, 2018 13.15 13.41 13.10 13.24 7,917,235 +0.03(+0.23%)
Jun 26, 2018 12.90 13.23 12.83 13.21 8,508,380 +0.34(+2.64%)
Jun 25, 2018 12.86 12.92 12.77 12.87 4,960,399 +0.01(+0.08%)
Jun 22, 2018 12.95 12.97 12.82 12.86 7,981,058 -0.03(-0.23%)
Jun 21, 2018 12.95 12.99 12.87 12.89 4,496,334 -0.04(-0.31%)
Jun 20, 2018 13.09 13.14 12.84 12.93 7,131,925 -0.15(-1.15%)
Jun 19, 2018 13.08 13.20 12.96 13.08 9,251,358 +0.01(+0.08%)
Jun 18, 2018 13.05 13.16 13.00 13.07 5,218,282 +0.00(+0.00%)
Jun 15, 2018 13.18 12.88 13.07 9,932,420 -0.11(-0.83%)
Jun 14, 2018 13.18 13.35 13.08 13.18 7,081,347 +0.05(+0.38%)
Jun 13, 2018 13.10 13.16 13.05 13.13 6,413,683 +0.09(+0.69%)
Jun 12, 2018 12.86 13.07 12.81 13.04 6,081,355 +0.21(+1.64%)
Jun 11, 2018 12.80 12.90 12.65 12.83 3,889,263 +0.06(+0.47%)
Jun 08, 2018 12.71 12.77 12.60 12.77 5,656,600 +0.05(+0.39%)
Jun 07, 2018 12.53 12.79 12.51 12.72 6,098,214 +0.21(+1.68%)
Jun 06, 2018 12.47 12.51 7,097,834 -0.42(-3.25%)
Jun 05, 2018 13.00 13.25 12.87 12.93 13,218,760 +0.00(+0.00%)
Jun 04, 2018 12.86 13.09 12.81 12.93 8,255,181 +0.14(+1.09%)
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.