Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 13.77 13.79 13.62 13.79 500 +0.19(+1.40%)
Sep 27, 2018 13.77 13.77 13.60 13.60 749 +0.05(+0.37%)
Sep 26, 2018 13.69 13.69 13.55 13.55 393 -0.06(-0.44%)
Sep 25, 2018 13.79 13.79 13.61 13.61 858 -0.04(-0.33%)
Sep 24, 2018 13.77 13.77 13.65 13.65 819 -0.06(-0.40%)
Sep 21, 2018 13.72 13.72 13.71 13.71 200 -0.04(-0.29%)
Sep 19, 2018 13.75 13.75 13.75 0 -0.08(-0.58%)
Sep 18, 2018 13.83 13.83 2 +0.00(+0.00%)
Sep 17, 2018 13.84 13.84 13.83 13.83 1,701 -0.17(-1.21%)
Sep 14, 2018 14.00 14.00 14.00 14.00 1,500 +0.05(+0.35%)
Sep 13, 2018 13.98 13.99 13.79 13.95 5,392 +0.03(+0.18%)
Sep 12, 2018 14.36 14.36 13.77 13.93 6,690 -0.45(-3.12%)
Sep 11, 2018 14.42 14.42 14.38 14.38 1,173 -0.09(-0.65%)
Sep 10, 2018 14.47 14.47 14.47 14.47 212 +0.17(+1.22%)
Sep 07, 2018 14.29 14.32 14.27 14.30 7,000 +0.10(+0.68%)
Sep 06, 2018 14.09 14.30 14.09 14.20 782 +0.01(+0.10%)
Sep 05, 2018 14.24 14.24 14.19 14.19 2,352 +0.06(+0.40%)
Sep 04, 2018 14.27 14.27 14.13 14.13 510 +0.04(+0.32%)
Aug 31, 2018 14.09 14.09 14.09 0 -0.01(-0.11%)
Aug 30, 2018 13.83 14.10 13.81 14.10 4,516 +0.33(+2.40%)
Aug 29, 2018 13.77 13.77 13.77 13.77 345 +0.00(+0.00%)
Aug 28, 2018 13.66 13.80 13.66 13.77 1,692 -0.03(-0.22%)
Aug 27, 2018 13.83 13.83 13.80 13.80 369 -0.10(-0.74%)
Aug 23, 2018 13.90 13.90 13.90 0 -0.05(-0.38%)
Aug 22, 2018 13.95 13.96 13.93 13.96 1,271 +0.02(+0.11%)
Aug 21, 2018 14.42 14.42 13.94 13.94 6,589 -0.54(-3.73%)
Aug 20, 2018 14.48 14.48 14.47 14.48 2,154 +0.06(+0.42%)
Aug 17, 2018 14.42 14.42 14.42 14.42 100 -0.05(-0.35%)
Aug 15, 2018 14.47 14.47 14.47 0 +0.02(+0.15%)
Aug 14, 2018 14.44 14.45 14.44 14.45 263 +0.11(+0.74%)
Aug 13, 2018 14.46 14.55 14.34 14.34 4,960 +0.01(+0.10%)
Aug 10, 2018 14.33 14.33 14.33 14.33 100 -0.00(-0.00%)
Aug 09, 2018 14.45 14.45 14.33 14.33 475 -0.16(-1.10%)
Aug 08, 2018 14.12 14.55 14.12 14.49 11,527 +0.39(+2.76%)
Aug 07, 2018 14.18 14.18 14.00 14.10 6,210 +0.01(+0.07%)
Aug 06, 2018 14.09 14.09 159 +0.00(+0.00%)
Aug 03, 2018 14.08 14.99 14.08 14.09 11,400 +0.10(+0.71%)
Aug 02, 2018 13.97 13.99 13.97 13.99 686 +0.01(+0.07%)
Aug 01, 2018 13.98 13.98 13.98 13.98 1,276 +0.11(+0.77%)
Jul 31, 2018 13.87 13.87 13.87 13.87 260 +0.00(+0.02%)
Jul 30, 2018 13.80 13.88 13.80 13.87 6,551 +0.14(+1.02%)
Jul 27, 2018 13.73 13.73 13.73 13.73 1,200 +0.02(+0.16%)
Jul 26, 2018 13.71 13.71 13.71 13.71 1,290 +0.01(+0.06%)
Jul 25, 2018 13.81 14.25 13.60 13.70 12,646 +0.12(+0.88%)
Jul 23, 2018 13.58 13.58 13.58 0 -0.01(-0.07%)
Jul 20, 2018 13.64 13.64 13.59 13.59 2,350 +0.06(+0.47%)
Jul 19, 2018 13.54 13.55 13.53 5,693 -0.02(-0.18%)
Jul 18, 2018 13.55 13.55 13.55 13.55 396 -0.02(-0.15%)
Jul 17, 2018 13.61 13.63 13.57 13.57 4,166 -0.05(-0.37%)
Jul 16, 2018 13.61 13.62 13.61 13.62 874 -0.02(-0.15%)
Jul 13, 2018 13.67 13.69 13.64 13.64 2,275 -0.07(-0.51%)
Jul 12, 2018 13.77 13.77 13.71 13.71 3,282 -0.04(-0.29%)
Jul 11, 2018 13.76 13.78 13.75 13.75 1,404 -0.06(-0.43%)
Jul 10, 2018 13.44 13.92 13.43 13.81 8,199 +0.37(+2.75%)
Jul 09, 2018 13.34 13.44 13.31 13.44 7,901 +0.09(+0.69%)
Jul 06, 2018 13.41 13.41 13.30 13.35 1,528 -0.03(-0.21%)
Jul 05, 2018 13.42 13.42 13.37 13.37 415 +0.01(+0.11%)
Jul 03, 2018 13.36 13.36 13.36 0 +0.06(+0.45%)
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.