Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.87 18.21 17.64 17.84 953,290 +0.00(+0.00%)
May 30, 2018 17.47 17.86 17.40 17.84 753,071 +0.49(+2.82%)
May 29, 2018 17.17 17.45 17.11 17.35 938,597 +0.07(+0.41%)
May 25, 2018 17.28 17.28 17.28 0 +0.49(+2.92%)
May 24, 2018 16.66 17.00 16.53 16.79 752,470 +0.06(+0.36%)
May 23, 2018 16.64 17.12 16.41 16.73 688,665 +0.01(+0.06%)
May 22, 2018 17.05 17.24 16.67 16.72 948,326 -0.37(-2.17%)
May 21, 2018 16.53 17.14 16.53 17.09 1,327,432 +0.67(+4.08%)
May 18, 2018 16.18 16.50 16.00 16.42 926,888 +0.25(+1.55%)
May 17, 2018 16.13 16.46 15.96 16.17 845,697 -0.04(-0.25%)
May 16, 2018 15.79 16.29 15.79 16.21 890,774 +0.51(+3.25%)
May 15, 2018 15.21 15.91 15.21 15.70 907,483 +0.38(+2.48%)
May 14, 2018 16.00 16.22 15.24 15.32 1,399,209 -0.68(-4.25%)
May 11, 2018 16.19 16.28 15.83 16.00 822,028 -0.13(-0.81%)
May 10, 2018 15.82 16.14 15.62 16.13 818,823 +0.42(+2.67%)
May 09, 2018 15.86 15.87 15.42 15.71 1,799,921 -0.50(-3.08%)
May 08, 2018 16.25 16.44 15.23 16.21 2,438,662 +1.06(+7.00%)
May 07, 2018 15.41 15.57 14.98 15.15 1,970,500 -0.28(-1.81%)
May 04, 2018 15.60 15.70 15.40 15.43 1,513,472 -0.18(-1.15%)
May 03, 2018 15.91 15.91 15.51 15.61 633,411 -0.38(-2.38%)
May 02, 2018 15.61 16.07 15.41 15.99 917,066 +0.32(+2.04%)
May 01, 2018 15.72 15.78 15.25 15.67 1,178,315 -0.13(-0.82%)
Apr 30, 2018 16.00 16.26 15.80 15.80 361,163 -0.19(-1.19%)
Apr 27, 2018 15.96 16.37 15.91 15.99 686,682 +0.01(+0.06%)
Apr 26, 2018 15.85 15.99 15.62 15.98 379,567 +0.14(+0.88%)
Apr 25, 2018 15.65 15.97 15.59 15.84 736,705 +0.12(+0.76%)
Apr 24, 2018 15.84 15.97 15.65 15.72 1,332,170 +0.02(+0.13%)
Apr 23, 2018 15.55 15.95 15.54 15.70 644,649 +0.12(+0.77%)
Apr 20, 2018 15.47 15.85 15.47 15.58 743,260 -0.21(-1.33%)
Apr 19, 2018 15.71 15.83 15.47 15.79 682,368 +0.02(+0.13%)
Apr 18, 2018 16.22 16.22 15.71 15.77 831,798 -0.33(-2.05%)
Apr 17, 2018 16.18 16.34 15.78 16.10 906,165 +0.05(+0.31%)
Apr 16, 2018 15.63 16.07 15.32 16.05 1,280,309 -0.22(-1.35%)
Apr 13, 2018 16.86 16.98 16.01 16.27 1,275,046 -0.48(-2.87%)
Apr 12, 2018 16.96 17.02 16.69 16.75 998,066 -0.17(-1.00%)
Apr 11, 2018 16.75 17.10 16.69 16.92 859,257 +0.11(+0.65%)
Apr 10, 2018 16.75 16.84 16.44 16.81 1,266,489 +0.20(+1.20%)
Apr 09, 2018 16.77 17.26 16.45 16.61 865,069 +0.03(+0.18%)
Apr 06, 2018 17.16 17.39 16.37 16.58 1,342,385 -0.74(-4.27%)
Apr 05, 2018 17.21 17.43 16.95 17.32 1,410,217 +0.30(+1.76%)
Apr 04, 2018 16.44 17.07 16.27 17.02 985,061 +0.44(+2.65%)
Apr 03, 2018 15.97 16.59 15.95 16.58 930,806 +0.69(+4.34%)
Apr 02, 2018 16.27 16.32 15.72 15.89 790,895 -0.36(-2.22%)
Mar 29, 2018 16.25 16.25 16.25 0 +0.19(+1.18%)
Mar 28, 2018 15.95 16.36 15.91 16.06 976,851 +0.14(+0.88%)
Mar 27, 2018 16.00 16.13 15.57 15.92 973,109 +0.00(+0.00%)
Mar 26, 2018 15.64 16.00 15.64 15.92 1,626,529 +0.51(+3.31%)
Mar 23, 2018 15.58 15.76 15.41 15.41 1,382,344 -0.09(-0.58%)
Mar 22, 2018 15.49 15.85 15.49 15.50 843,259 -0.05(-0.32%)
Mar 21, 2018 15.33 15.59 15.33 15.55 712,350 +0.21(+1.37%)
Mar 20, 2018 15.07 15.49 15.06 15.34 999,259 +0.33(+2.20%)
Mar 19, 2018 14.75 15.11 14.58 15.01 1,486,591 +0.14(+0.94%)
Mar 16, 2018 14.35 14.98 14.35 14.87 1,528,115 +0.56(+3.91%)
Mar 15, 2018 14.18 14.44 14.12 14.31 602,997 +0.12(+0.85%)
Mar 14, 2018 14.37 14.45 14.13 14.19 740,918 -0.12(-0.84%)
Mar 13, 2018 14.24 14.60 14.24 14.31 1,353,820 +0.09(+0.63%)
Mar 12, 2018 14.24 14.36 14.17 14.22 748,795 +0.04(+0.28%)
Mar 09, 2018 14.12 14.25 13.95 14.18 990,066 +0.07(+0.50%)
Mar 08, 2018 14.37 14.54 13.91 14.11 951,023 -0.21(-1.47%)
Mar 07, 2018 14.35 14.32 1,180,779 +0.37(+2.65%)
Mar 06, 2018 13.52 13.96 13.46 13.95 1,193,831 +0.43(+3.18%)
Mar 05, 2018 13.49 13.77 13.46 13.52 1,238,337 -0.11(-0.81%)
Mar 02, 2018 12.95 13.77 12.80 13.63 1,722,652 +0.71(+5.50%)
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.