Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.55 12.65 12.40 12.48 1,399,486 -0.09(-0.72%)
May 30, 2018 12.75 12.80 12.50 12.57 762,783 -0.12(-0.95%)
May 29, 2018 12.52 12.80 12.48 12.69 1,099,415 +0.03(+0.24%)
May 25, 2018 12.66 12.66 12.66 0 +0.51(+4.20%)
May 24, 2018 11.97 12.25 11.89 12.15 1,916,592 +0.07(+0.58%)
May 23, 2018 12.17 12.31 11.98 12.08 1,100,226 -0.22(-1.79%)
May 22, 2018 12.55 12.62 12.15 12.30 1,253,295 -0.21(-1.68%)
May 21, 2018 12.73 12.81 12.36 12.51 1,022,279 -0.11(-0.87%)
May 18, 2018 13.10 13.16 12.59 12.62 1,632,621 -0.37(-2.85%)
May 17, 2018 13.23 13.37 12.92 12.99 1,464,028 -0.21(-1.59%)
May 16, 2018 13.30 13.40 12.85 13.20 2,752,587 +0.04(+0.30%)
May 15, 2018 14.40 14.47 13.02 13.16 6,089,648 -2.31(-14.93%)
May 14, 2018 15.31 15.80 15.31 15.47 1,121,878 +0.14(+0.91%)
May 11, 2018 16.04 16.04 15.28 15.33 923,302 -0.08(-0.52%)
May 10, 2018 15.28 15.54 15.14 15.41 530,566 +0.24(+1.58%)
May 09, 2018 15.20 15.49 15.14 15.17 333,288 -0.06(-0.39%)
May 08, 2018 15.41 15.53 15.08 15.23 503,802 -0.21(-1.36%)
May 07, 2018 15.69 15.70 15.19 15.44 861,074 -0.17(-1.09%)
May 04, 2018 14.49 15.64 14.38 15.61 1,260,919 +1.12(+7.73%)
May 03, 2018 14.35 14.51 14.28 14.49 314,319 +0.08(+0.56%)
May 02, 2018 14.18 14.56 14.15 14.41 848,118 +0.18(+1.26%)
May 01, 2018 14.25 14.32 14.03 14.23 543,370 -0.02(-0.14%)
Apr 30, 2018 14.16 14.37 14.02 14.25 469,129 +0.21(+1.50%)
Apr 27, 2018 14.39 14.50 13.99 14.04 604,591 -0.27(-1.89%)
Apr 26, 2018 14.32 14.49 14.08 14.31 395,913 +0.07(+0.49%)
Apr 25, 2018 14.15 14.35 13.92 14.24 422,895 +0.07(+0.49%)
Apr 24, 2018 14.43 14.60 14.07 14.17 386,430 -0.24(-1.67%)
Apr 23, 2018 14.58 14.74 14.27 14.41 403,078 -0.14(-0.96%)
Apr 20, 2018 14.60 14.84 14.49 14.55 308,707 -0.11(-0.75%)
Apr 19, 2018 14.72 14.95 14.48 14.66 412,676 -0.05(-0.34%)
Apr 18, 2018 14.76 14.95 14.59 14.71 460,537 +0.02(+0.14%)
Apr 17, 2018 14.27 14.75 14.26 14.69 489,244 +0.47(+3.31%)
Apr 16, 2018 14.27 14.38 14.00 14.22 530,593 -0.06(-0.42%)
Apr 13, 2018 14.24 14.33 13.95 14.28 441,872 +0.04(+0.28%)
Apr 12, 2018 14.73 14.81 14.17 14.24 746,993 -0.46(-3.13%)
Apr 11, 2018 14.69 15.04 14.59 14.70 718,292 +0.02(+0.14%)
Apr 10, 2018 15.10 15.20 14.44 14.68 739,225 -0.11(-0.74%)
Apr 09, 2018 14.67 15.04 14.48 14.79 1,129,890 +0.15(+1.02%)
Apr 06, 2018 14.67 15.25 14.54 14.64 1,446,152 -0.17(-1.15%)
Apr 05, 2018 14.15 15.01 14.02 14.81 1,369,237 +0.81(+5.79%)
Apr 04, 2018 13.23 14.42 13.10 14.00 2,516,032 +0.63(+4.71%)
Apr 03, 2018 14.50 14.74 13.24 13.37 8,157,175 -2.48(-15.65%)
Apr 02, 2018 15.96 16.23 15.61 15.85 1,625,452 -0.06(-0.38%)
Mar 29, 2018 15.91 15.91 15.91 0 +0.46(+2.98%)
Mar 28, 2018 15.77 15.82 15.43 15.45 894,202 -0.27(-1.72%)
Mar 27, 2018 15.62 16.09 15.56 15.72 757,275 +0.12(+0.77%)
Mar 26, 2018 15.48 15.65 15.07 15.60 648,772 +0.38(+2.50%)
Mar 23, 2018 15.76 15.94 15.20 15.22 499,843 -0.54(-3.43%)
Mar 22, 2018 15.73 15.97 15.64 15.76 446,257 -0.10(-0.63%)
Mar 21, 2018 15.66 16.04 15.55 15.86 449,934 +0.17(+1.08%)
Mar 20, 2018 15.87 16.23 15.62 15.69 366,956 -0.12(-0.76%)
Mar 19, 2018 15.97 16.11 15.55 15.81 775,094 -0.19(-1.19%)
Mar 16, 2018 15.60 16.06 15.55 16.00 1,146,718 +0.40(+2.56%)
Mar 15, 2018 14.97 15.81 14.97 15.60 976,552 +0.62(+4.14%)
Mar 14, 2018 14.98 15.24 14.90 14.98 453,312 +0.04(+0.27%)
Mar 13, 2018 15.42 15.43 14.80 14.94 492,031 -0.32(-2.10%)
Mar 12, 2018 15.59 15.68 15.11 15.26 668,728 +0.02(+0.13%)
Mar 09, 2018 15.26 15.39 15.01 15.24 491,904 +0.12(+0.79%)
Mar 08, 2018 14.86 15.45 14.86 15.12 697,630 +0.34(+2.30%)
Mar 07, 2018 15.14 14.78 776,852 -0.12(-0.81%)
Mar 06, 2018 14.59 15.02 14.41 14.90 874,338 +0.41(+2.83%)
Mar 05, 2018 13.54 14.72 13.34 14.49 1,442,478 +0.84(+6.15%)
Mar 02, 2018 13.94 14.04 13.56 13.65 467,632 -0.33(-2.36%)
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.