Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 14.90 | 14.95 | 14.85 | 14.90 | 48,800 | +0.05(+0.34%) |
| May 30, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 700 | -0.05(-0.34%) |
| May 29, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 10,500 | +0.00(+0.00%) |
| May 25, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.05(+0.34%) | |
| May 24, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 1,150 | -0.05(-0.34%) |
| May 23, 2018 | 14.90 | 14.95 | 14.90 | 14.90 | 60,000 | +0.00(+0.00%) |
| May 22, 2018 | 14.91 | 14.91 | 14.90 | 14.90 | 2,200 | +0.00(+0.00%) |
| May 21, 2018 | 14.90 | 14.95 | 14.90 | 14.90 | 28,100 | -0.05(-0.33%) |
| May 18, 2018 | 14.90 | 15.00 | 14.90 | 14.95 | 116,479 | +0.00(+0.00%) |
| May 17, 2018 | 14.95 | 15.00 | 14.95 | 14.95 | 10,201 | +0.00(+0.00%) |
| May 16, 2018 | 14.80 | 14.95 | 14.80 | 14.95 | 850 | +0.20(+1.36%) |
| May 15, 2018 | 14.70 | 14.75 | 14.70 | 14.75 | 3,723 | +0.19(+1.30%) |
| May 14, 2018 | 14.85 | 14.90 | 14.55 | 14.56 | 22,553 | -0.34(-2.28%) |
| May 11, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 38,170 | -0.10(-0.67%) |
| May 10, 2018 | 15.00 | 15.00 | 14.90 | 15.00 | 2,700 | +0.00(+0.00%) |
| May 09, 2018 | 14.80 | 15.25 | 14.80 | 15.00 | 15,497 | +0.25(+1.69%) |
| May 08, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 200 | -0.05(-0.33%) |
| May 03, 2018 | 14.80 | 14.80 | 14.80 | 0 | -0.03(-0.20%) | |
| Apr 27, 2018 | 14.83 | 14.83 | 14.83 | 0 | -0.02(-0.13%) | |
| Apr 26, 2018 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 | -0.05(-0.34%) |
| Apr 25, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 11,790 | +0.00(+0.00%) |
| Apr 24, 2018 | 14.90 | 14.99 | 14.90 | 14.90 | 6,207 | +0.00(+0.00%) |
| Apr 23, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 8,142 | +0.00(+0.00%) |
| Apr 19, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Apr 18, 2018 | 15.00 | 15.05 | 15.00 | 15.00 | 2,450 | +0.10(+0.66%) |
| Apr 16, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.66%) | |
| Apr 13, 2018 | 15.05 | 15.05 | 15.00 | 15.00 | 52,538 | -0.05(-0.33%) |
| Apr 12, 2018 | 15.05 | 15.05 | 15.05 | 15.05 | 100 | -0.10(-0.66%) |
| Apr 11, 2018 | 15.15 | 15.15 | 15.15 | 15.15 | 110 | +0.15(+1.00%) |
| Apr 06, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.05(-0.33%) | |
| Apr 05, 2018 | 15.00 | 15.05 | 15.00 | 15.05 | 4,015 | +0.05(+0.33%) |
| Apr 03, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Mar 28, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Mar 27, 2018 | 14.92 | 15.00 | 14.92 | 15.00 | 6,628 | +0.05(+0.33%) |
| Mar 26, 2018 | 14.92 | 14.95 | 14.92 | 14.95 | 7,900 | +0.05(+0.34%) |
| Mar 22, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Mar 21, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 1,250 | -0.05(-0.33%) |
| Mar 19, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) | |
| Mar 14, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.05(-0.33%) | |
| Mar 13, 2018 | 14.95 | 15.00 | 14.90 | 15.00 | 15,450 | +0.10(+0.67%) |
| Mar 12, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 730 | +0.00(+0.00%) |
| Mar 09, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 1,000 | +0.00(+0.00%) |
| Mar 08, 2018 | 14.90 | 14.90 | 14.90 | 14.90 | 1,000 | +0.00(+0.00%) |
| Mar 06, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.20(+1.36%) | |
| Feb 26, 2018 | 14.70 | 14.70 | 14.70 | 0 | -0.20(-1.34%) | |
| Feb 21, 2018 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Feb 20, 2018 | 14.80 | 15.00 | 14.80 | 15.00 | 1,959 | +0.00(+0.00%) |
| Feb 16, 2018 | 0 | +0.00(+0.00%) | ||||
| Feb 15, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 2,782 | +0.00(+0.00%) |
| Feb 14, 2018 | 14.70 | 14.75 | 14.70 | 14.75 | 10,252 | -0.05(-0.34%) |
| Feb 12, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.05(+0.34%) | |
| Feb 08, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) | |
| Feb 07, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 500 | +0.00(+0.00%) |
| Feb 02, 2018 | 14.75 | 14.75 | 14.75 | 50 | +0.00(+0.00%) | |
| Feb 01, 2018 | 14.75 | 14.75 | 14.75 | 14.75 | 670 | -0.20(-1.34%) |
| Jan 30, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
| Jan 29, 2018 | 14.90 | 14.90 | 14.70 | 14.90 | 5,290 | +0.00(+0.00%) |
| Jan 26, 2018 | 14.95 | 14.95 | 14.90 | 14.90 | 6,000 | +0.00(+0.00%) |
| Jan 25, 2018 | 14.95 | 14.95 | 14.90 | 14.90 | 4,500 | -0.09(-0.60%) |
| Jan 24, 2018 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | -0.01(-0.07%) |
| Jan 23, 2018 | 14.85 | 15.00 | 14.82 | 15.00 | 27,950 | +0.20(+1.35%) |
| Jan 19, 2018 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
| Jan 18, 2018 | 14.75 | 14.80 | 14.75 | 14.80 | 2,708 | +0.05(+0.34%) |
| Jan 17, 2018 | 14.70 | 14.75 | 14.70 | 14.75 | 22,290 | -0.05(-0.34%) |
| Jan 16, 2018 | 14.95 | 14.95 | 14.41 | 14.80 | 14,704 | -0.15(-1.00%) |
| Jan 09, 2018 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) | |
| Jan 08, 2018 | 14.95 | 14.95 | 14.95 | 14.95 | 500 | -0.05(-0.33%) |
| Jan 05, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 150 | +0.10(+0.67%) |
| Jan 02, 2018 | 14.90 | 14.90 | 14.90 | 0 | +0.03(+0.20%) | |
| Dec 28, 2017 | 14.87 | 14.87 | 14.87 | 0 | +0.07(+0.47%) | |
| Dec 27, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 601 | -0.07(-0.47%) |
| Dec 26, 2017 | 14.90 | 14.90 | 14.87 | 14.87 | 3,665 | -0.13(-0.87%) |
| Dec 19, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.10(+0.67%) | |
| Dec 12, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Dec 11, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 523 | +0.00(+0.00%) |
| Dec 08, 2017 | 14.95 | 14.95 | 14.90 | 14.90 | 1,000 | -0.20(-1.32%) |
| Dec 06, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.20(+1.34%) | |
| Dec 05, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.00(+0.00%) |
| Dec 04, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
| Nov 30, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.24(+1.64%) | |
| Nov 29, 2017 | 14.75 | 14.75 | 14.66 | 14.66 | 5,500 | -0.19(-1.28%) |
| Nov 28, 2017 | 14.95 | 14.95 | 14.85 | 14.85 | 2,700 | -0.15(-1.00%) |
| Nov 20, 2017 | 15.00 | 15.00 | 15.00 | 16 | -0.25(-1.64%) | |
| Nov 16, 2017 | 15.25 | 15.25 | 15.25 | 0 | +0.15(+0.99%) | |
| Nov 14, 2017 | 15.10 | 15.10 | 15.10 | 0 | -0.25(-1.63%) | |
| Nov 10, 2017 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Nov 09, 2017 | 15.25 | 15.35 | 15.25 | 15.35 | 12,500 | +0.30(+1.99%) |
| Nov 02, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) | |
| Nov 01, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 150 | -0.20(-1.31%) |
| Oct 23, 2017 | 15.25 | 15.25 | 15.25 | 20 | +0.10(+0.66%) | |
| Oct 20, 2017 | 15.15 | 15.15 | 15.15 | 15.15 | 1,000 | -0.05(-0.33%) |
| Oct 19, 2017 | 15.15 | 15.20 | 15.15 | 15.20 | 6,055 | +0.20(+1.33%) |
| Oct 16, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 11, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Oct 05, 2017 | 15.00 | 15.00 | 15.00 | 0 | -0.15(-0.99%) | |
| Oct 04, 2017 | 15.20 | 15.20 | 14.85 | 15.15 | 143,614 | +0.15(+1.00%) |
| Oct 02, 2017 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.01%) | |
| Sep 29, 2017 | 14.50 | 14.85 | 14.50 | 14.85 | 815 | +0.10(+0.68%) |
| Sep 28, 2017 | 14.50 | 14.75 | 14.50 | 14.75 | 8,800 | +0.26(+1.79%) |
| Sep 27, 2017 | 15.35 | 15.35 | 13.90 | 14.49 | 14,710 | -0.76(-4.98%) |
| Sep 26, 2017 | 15.20 | 15.25 | 15.20 | 15.25 | 3,276 | +0.05(+0.33%) |
| Sep 22, 2017 | 15.20 | 15.20 | 15.20 | 0 | +0.15(+1.00%) | |
| Sep 14, 2017 | 15.05 | 15.05 | 15.05 | 0 | -0.20(-1.31%) | |
| Sep 12, 2017 | 15.25 | 15.25 | 15.25 | 19 | +0.15(+0.99%) | |
| Sep 07, 2017 | 15.10 | 15.10 | 15.10 | 56 | +0.00(+0.00%) | |
| Aug 31, 2017 | 15.10 | 15.10 | 15.10 | 9 | +0.10(+0.67%) | |
| Aug 30, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.00(+0.00%) |
| Aug 29, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 2,600 | -0.00(-0.01%) |
| Aug 28, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.00(+0.01%) |
| Aug 25, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 385 | +0.00(+0.00%) |
| Aug 21, 2017 | 15.00 | 15.00 | 15.00 | 65 | +0.00(+0.00%) | |
| Aug 18, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 92,590 | +0.00(+0.00%) |
| Aug 17, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 500 | +0.00(+0.00%) |
| Aug 16, 2017 | 14.95 | 15.00 | 14.95 | 15.00 | 13,065 | +0.00(+0.00%) |
| Aug 15, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 1,300 | +0.25(+1.69%) |
| Aug 14, 2017 | 14.70 | 14.75 | 14.63 | 14.75 | 18,365 | +0.15(+1.03%) |
| Aug 11, 2017 | 14.60 | 14.60 | 14.60 | 14.60 | 1,500 | +0.04(+0.27%) |
| Aug 10, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 100 | +0.00(+0.00%) |
| Aug 09, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 200 | +0.06(+0.41%) |
| Aug 08, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 900 | +0.05(+0.35%) |
| Aug 07, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 271 | +0.00(+0.00%) |
| Aug 04, 2017 | 14.45 | 14.45 | 14.45 | 14.45 | 100 | -0.05(-0.34%) |
| Aug 03, 2017 | 14.50 | 14.50 | 14.50 | 14.50 | 5,200 | +0.10(+0.69%) |
| Aug 02, 2017 | 14.30 | 14.40 | 14.30 | 14.40 | 3,690 | +0.11(+0.77%) |
| Aug 01, 2017 | 14.30 | 14.40 | 14.29 | 14.29 | 12,680 | +0.04(+0.28%) |
| Jul 31, 2017 | 14.00 | 14.30 | 14.00 | 14.25 | 5,520 | +0.25(+1.79%) |
| Jul 28, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | +0.00(+0.00%) |
| Jul 27, 2017 | 14.15 | 14.15 | 14.00 | 14.00 | 7,676 | +0.00(+0.00%) |
| Jul 26, 2017 | 14.10 | 14.15 | 14.00 | 14.00 | 11,640 | +0.00(+0.00%) |
| Jul 25, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 8,471 | +0.00(+0.00%) |
| Jul 24, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | -0.10(-0.71%) |
| Jul 21, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 3,000 | +0.00(+0.00%) |
| Jul 20, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 3,000 | +0.00(+0.00%) |
| Jul 19, 2017 | 14.10 | 14.10 | 14.10 | 14.10 | 3,000 | +0.20(+1.44%) |
| Jul 14, 2017 | 13.90 | 13.90 | 13.90 | 0 | -0.15(-1.07%) | |
| Jul 05, 2017 | 14.05 | 14.05 | 14.05 | 0 | +0.25(+1.81%) | |
| Jul 03, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 1,753 | +0.03(+0.23%) |
| Jun 30, 2017 | 13.85 | 13.90 | 13.77 | 13.77 | 4,505 | -0.06(-0.42%) |
| Jun 29, 2017 | 13.80 | 13.83 | 13.80 | 13.83 | 600 | +0.13(+0.93%) |
| Jun 28, 2017 | 13.70 | 13.71 | 13.70 | 13.70 | 6,600 | +0.05(+0.37%) |
| Jun 27, 2017 | 13.65 | 13.65 | 13.65 | 13.65 | 600 | +0.15(+1.11%) |
| Jun 22, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Jun 21, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 2,385 | +0.00(+0.00%) |
| Jun 19, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 13.55 | 13.55 | 13.50 | 13.50 | 4,124 | -0.10(-0.74%) |
| Jun 14, 2017 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Jun 13, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 3,930 | +0.00(+0.00%) |
| Jun 12, 2017 | 13.50 | 13.50 | 13.50 | 13.50 | 5,100 | +0.00(+0.00%) |
| Jun 09, 2017 | 13.55 | 13.55 | 13.50 | 13.50 | 3,200 | -0.05(-0.37%) |
| Jun 08, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 3,000 | +0.00(+0.00%) |
| Jun 07, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 3,000 | +0.00(+0.00%) |
| Jun 06, 2017 | 13.55 | 13.55 | 13.50 | 13.55 | 8,256 | +0.00(+0.00%) |
| Jun 05, 2017 | 13.69 | 13.70 | 13.55 | 13.55 | 7,715 | +0.00(+0.00%) |
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.
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.
