Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.60 21.60 21.60 0 +0.25(+1.17%)
Aug 30, 2018 21.35 21.75 21.27 21.35 230,583 -0.10(-0.47%)
Aug 29, 2018 21.40 21.60 21.25 21.45 336,229 +0.10(+0.47%)
Aug 28, 2018 22.35 22.65 21.25 21.35 318,896 -0.85(-3.83%)
Aug 27, 2018 22.30 22.80 22.15 22.20 231,146 -0.10(-0.45%)
Aug 24, 2018 22.15 22.40 22.05 22.30 171,400 +0.20(+0.90%)
Aug 23, 2018 22.10 22.35 22.00 22.10 225,160 -0.15(-0.67%)
Aug 22, 2018 21.95 22.27 21.51 22.25 322,766 +0.30(+1.37%)
Aug 21, 2018 21.95 22.25 21.90 21.95 414,865 +0.05(+0.23%)
Aug 20, 2018 21.65 22.10 21.60 21.90 279,800 +0.25(+1.15%)
Aug 17, 2018 21.60 21.82 21.45 21.65 318,500 -0.05(-0.23%)
Aug 16, 2018 21.80 21.98 21.62 21.70 344,223 +0.05(+0.23%)
Aug 15, 2018 21.70 22.17 21.55 21.65 335,059 -0.15(-0.69%)
Aug 14, 2018 21.55 21.85 21.48 21.80 324,369 +0.35(+1.63%)
Aug 13, 2018 21.70 21.77 21.35 21.45 340,560 -0.15(-0.69%)
Aug 10, 2018 21.45 21.80 21.32 21.60 268,900 +0.05(+0.23%)
Aug 09, 2018 21.60 21.80 21.50 21.55 202,843 -0.10(-0.46%)
Aug 08, 2018 21.75 21.80 21.35 21.65 260,803 +0.00(+0.00%)
Aug 07, 2018 21.40 22.07 21.40 21.65 460,293 +0.45(+2.12%)
Aug 06, 2018 21.15 21.50 20.50 21.20 473,043 -0.50(-2.30%)
Aug 03, 2018 22.20 22.32 21.27 21.70 619,500 -0.65(-2.91%)
Aug 02, 2018 22.35 22.50 19.01 22.35 831,770 +1.45(+6.94%)
Aug 01, 2018 21.00 21.15 20.60 20.90 830,771 +0.00(+0.00%)
Jul 31, 2018 21.00 21.75 20.80 20.90 740,562 -0.10(-0.48%)
Jul 30, 2018 20.75 21.40 20.65 21.00 641,429 +0.30(+1.45%)
Jul 27, 2018 20.60 21.05 20.40 20.70 568,100 +0.10(+0.49%)
Jul 26, 2018 19.75 20.85 19.48 20.60 588,759 +0.80(+4.04%)
Jul 25, 2018 19.75 20.00 19.37 19.80 327,968 +0.00(+0.00%)
Jul 24, 2018 19.95 20.15 19.60 19.80 301,259 -0.05(-0.25%)
Jul 23, 2018 19.40 19.85 19.40 19.85 415,256 +0.15(+0.76%)
Jul 20, 2018 19.50 20.10 19.50 19.70 376,014 +0.20(+1.03%)
Jul 19, 2018 18.85 19.85 18.85 19.50 838,341 +0.85(+4.56%)
Jul 18, 2018 17.75 18.73 17.70 18.65 524,292 +0.90(+5.07%)
Jul 17, 2018 17.45 17.85 17.45 17.75 367,111 +0.35(+2.01%)
Jul 16, 2018 16.55 17.55 16.50 17.40 456,467 +1.00(+6.10%)
Jul 13, 2018 16.15 16.40 438,634 +0.00(+0.00%)
Jul 12, 2018 16.75 16.75 16.25 16.40 288,137 -0.25(-1.50%)
Jul 11, 2018 16.75 16.95 16.43 16.65 354,267 -0.20(-1.19%)
Jul 10, 2018 17.45 17.45 16.80 16.85 283,556 -0.60(-3.44%)
Jul 09, 2018 17.05 17.50 17.00 17.45 331,102 +0.55(+3.25%)
Jul 06, 2018 16.75 17.15 16.70 16.90 255,200 +0.10(+0.60%)
Jul 05, 2018 16.90 16.48 16.80 298,681 +0.30(+1.82%)
Jul 03, 2018 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 02, 2018 16.15 16.50 16.15 16.50 210,957 +0.20(+1.23%)
Jun 29, 2018 16.45 16.80 16.15 16.30 385,826 +0.00(+0.00%)
Jun 28, 2018 16.15 16.40 16.07 16.30 256,865 +0.20(+1.24%)
Jun 27, 2018 16.40 16.40 16.10 16.10 260,773 -0.30(-1.83%)
Jun 26, 2018 16.40 16.70 15.95 16.40 379,837 +0.00(+0.00%)
Jun 25, 2018 17.00 17.30 16.40 16.40 408,361 -0.70(-4.09%)
Jun 22, 2018 17.15 17.30 16.90 17.10 1,735,280 -0.05(-0.29%)
Jun 21, 2018 17.50 17.62 17.10 17.15 366,924 -0.30(-1.72%)
Jun 20, 2018 17.45 17.60 17.25 17.45 243,899 +0.15(+0.87%)
Jun 19, 2018 17.52 17.15 17.30 290,381 -0.05(-0.29%)
Jun 18, 2018 17.20 17.45 17.20 17.35 349,098 +0.15(+0.87%)
Jun 15, 2018 17.40 17.15 17.20 604,760 -0.20(-1.15%)
Jun 14, 2018 17.60 17.60 17.25 17.40 338,503 -0.10(-0.57%)
Jun 13, 2018 17.65 17.75 17.35 17.50 422,180 -0.10(-0.57%)
Jun 12, 2018 17.55 17.95 17.48 17.60 365,737 +0.00(+0.00%)
Jun 11, 2018 17.95 18.25 17.55 17.60 498,349 -0.40(-2.22%)
Jun 08, 2018 17.70 18.10 17.65 18.00 461,724 +0.40(+2.27%)
Jun 07, 2018 17.90 18.07 17.55 17.60 335,627 -0.20(-1.12%)
Jun 06, 2018 17.20 18.00 17.20 17.80 873,204 +0.60(+3.49%)
Jun 05, 2018 17.00 17.25 16.80 17.20 361,024 +0.15(+0.88%)
Jun 04, 2018 16.90 17.07 16.82 17.05 291,113 +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.