Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.00 11.20 10.90 11.20 19,621 +0.45(+4.19%)
May 30, 2018 10.94 11.03 10.20 10.75 34,859 -0.05(-0.46%)
May 29, 2018 11.10 11.11 10.55 10.80 28,424 -0.75(-6.49%)
May 25, 2018 11.55 11.55 11.55 0 -0.70(-5.71%)
May 24, 2018 11.60 12.60 11.60 12.25 4,000 +0.77(+6.71%)
May 23, 2018 12.10 12.10 11.48 11.48 500 -0.67(-5.51%)
May 22, 2018 11.77 12.50 11.77 12.15 2,558 +0.16(+1.33%)
May 21, 2018 12.68 12.68 11.81 11.99 1,800 -0.75(-5.89%)
May 18, 2018 11.59 12.74 11.59 12.74 507 -0.03(-0.24%)
May 17, 2018 12.50 12.77 12.50 12.77 3,101 -0.03(-0.23%)
May 16, 2018 12.80 12.80 12.80 12.80 212 +0.15(+1.19%)
May 15, 2018 12.79 12.80 12.61 12.65 1,615 -0.25(-1.94%)
May 14, 2018 12.50 13.00 12.49 12.90 5,062 +0.36(+2.87%)
May 11, 2018 12.54 12.54 12.54 12.54 107 -0.33(-2.53%)
May 10, 2018 13.19 13.31 12.87 12.87 3,374 +0.21(+1.62%)
May 09, 2018 12.75 12.96 12.50 12.66 1,550 -0.34(-2.62%)
May 08, 2018 13.00 13.43 13.00 13.00 2,696 +0.00(+0.00%)
May 07, 2018 13.40 13.40 13.00 13.00 6,400 -0.80(-5.80%)
May 04, 2018 13.00 13.80 13.00 13.80 3,602 +0.75(+5.75%)
May 03, 2018 13.17 13.21 13.05 13.05 3,458 +0.05(+0.38%)
May 02, 2018 13.90 13.90 13.00 13.00 7,980 -1.12(-7.93%)
May 01, 2018 14.38 14.38 13.20 14.12 14,272 -0.55(-3.75%)
Apr 30, 2018 14.01 14.69 13.75 14.67 3,693 +0.54(+3.82%)
Apr 27, 2018 13.90 14.50 13.75 14.13 1,050 -0.38(-2.62%)
Apr 26, 2018 14.79 14.79 14.51 14.51 375 -0.34(-2.29%)
Apr 25, 2018 14.05 14.88 14.00 14.85 12,103 +0.80(+5.69%)
Apr 24, 2018 14.25 14.25 14.05 14.05 2,100 -0.15(-1.06%)
Apr 23, 2018 14.24 14.26 14.20 14.20 1,368 -0.01(-0.07%)
Apr 20, 2018 14.15 14.21 14.15 14.21 2,108 +0.21(+1.50%)
Apr 19, 2018 14.04 14.04 13.91 14.00 1,347 -0.31(-2.17%)
Apr 18, 2018 14.45 14.45 14.31 14.31 540 +0.27(+1.92%)
Apr 17, 2018 14.05 14.40 14.04 14.04 1,762 -0.13(-0.92%)
Apr 16, 2018 14.10 14.17 14.10 14.17 646 -0.10(-0.71%)
Apr 13, 2018 14.27 14.27 14.27 14.27 343 +0.16(+1.15%)
Apr 12, 2018 14.35 14.35 14.11 14.11 260 -0.24(-1.67%)
Apr 11, 2018 14.45 14.45 14.35 14.35 502 -0.01(-0.07%)
Apr 10, 2018 14.50 14.50 14.15 14.36 2,662 +0.32(+2.28%)
Apr 09, 2018 14.60 14.60 14.04 14.04 564 -0.56(-3.84%)
Apr 06, 2018 14.69 14.69 14.60 14.60 342 +0.10(+0.69%)
Apr 05, 2018 14.50 14.53 14.50 14.50 2,242 +0.26(+1.85%)
Apr 04, 2018 14.23 14.24 14.23 14.24 641 +0.04(+0.26%)
Apr 03, 2018 14.33 14.33 14.20 14.20 450 -0.28(-1.93%)
Apr 02, 2018 14.09 14.87 14.09 14.48 1,325 -0.42(-2.82%)
Mar 29, 2018 14.90 14.90 14.90 0 -0.05(-0.33%)
Mar 27, 2018 14.95 14.95 14.95 3 +0.35(+2.40%)
Mar 26, 2018 14.26 14.60 14.00 14.60 10,405 +0.37(+2.60%)
Mar 23, 2018 14.01 14.74 14.01 14.23 4,292 -0.18(-1.25%)
Mar 22, 2018 14.40 14.74 14.30 14.41 3,229 -0.32(-2.19%)
Mar 21, 2018 14.93 14.95 14.73 14.73 2,315 -0.22(-1.49%)
Mar 20, 2018 14.60 14.96 14.54 14.96 2,962 +0.44(+3.00%)
Mar 19, 2018 14.53 14.78 14.50 14.52 1,201 -0.29(-1.95%)
Mar 16, 2018 14.60 14.81 14.60 14.81 1,807 +0.29(+1.99%)
Mar 15, 2018 14.60 14.68 14.50 14.52 13,681 -0.08(-0.55%)
Mar 14, 2018 14.50 14.60 14.50 14.60 4,250 +0.46(+3.27%)
Mar 13, 2018 14.74 14.75 14.14 14.14 4,772 -0.46(-3.16%)
Mar 12, 2018 14.71 14.75 14.50 14.60 3,986 -0.10(-0.69%)
Mar 09, 2018 14.53 14.70 14.50 14.70 5,632 +0.20(+1.38%)
Mar 08, 2018 14.75 14.75 14.50 14.50 7,067 -0.15(-1.02%)
Mar 07, 2018 15.00 15.02 14.65 14.65 2,103 -0.22(-1.48%)
Mar 06, 2018 14.80 14.87 14.60 14.87 848 +0.09(+0.61%)
Mar 05, 2018 14.78 14.78 14.78 14.78 169 -0.30(-1.99%)
Mar 02, 2018 15.00 15.08 14.94 15.08 5,395 +0.08(+0.53%)
Mar 01, 2018 15.00 15.25 15.00 15.00 2,615 -0.12(-0.79%)
Feb 28, 2018 15.08 15.12 14.97 15.12 53,082 +0.07(+0.47%)
Feb 27, 2018 14.70 15.06 14.70 15.05 5,518 -0.05(-0.33%)
Feb 26, 2018 15.10 15.10 15.10 15.10 3,307 -0.01(-0.07%)
Feb 23, 2018 15.10 15.18 15.10 15.11 3,191 +0.38(+2.58%)
Feb 22, 2018 15.10 15.10 14.73 14.73 2,872 -0.35(-2.34%)
Feb 21, 2018 15.00 15.25 15.00 15.08 8,765 +0.28(+1.91%)
Feb 20, 2018 15.00 15.00 14.80 14.80 1,977 -0.20(-1.33%)
Feb 16, 2018 15.00 15.00 15.00 0 +0.36(+2.46%)
Feb 15, 2018 14.18 15.00 14.18 14.64 1,886 +0.03(+0.21%)
Feb 13, 2018 14.61 14.61 14.61 130 +0.16(+1.11%)
Feb 12, 2018 14.74 14.89 14.23 14.45 10,423 -0.15(-1.03%)
Feb 09, 2018 14.43 15.05 14.40 14.60 4,381 +0.10(+0.69%)
Feb 08, 2018 14.91 14.91 14.50 14.50 314 -0.30(-2.03%)
Feb 07, 2018 14.80 15.00 14.76 14.80 5,511 +0.25(+1.72%)
Feb 06, 2018 14.08 15.00 14.08 14.55 1,547 +0.33(+2.32%)
Feb 05, 2018 14.22 14.82 14.05 14.22 8,324 -0.84(-5.58%)
Feb 02, 2018 14.50 15.10 14.05 15.06 9,902 +0.46(+3.15%)
Feb 01, 2018 14.99 15.10 14.60 14.60 1,736 -0.50(-3.31%)
Jan 31, 2018 14.99 15.10 14.00 15.10 14,027 +0.00(+0.00%)
Jan 30, 2018 15.01 15.40 14.94 15.10 10,621 +0.09(+0.60%)
Jan 29, 2018 14.70 15.14 14.70 15.01 17,925 +0.38(+2.60%)
Jan 26, 2018 14.99 14.99 14.54 14.63 3,853 +0.10(+0.69%)
Jan 25, 2018 14.39 15.00 14.29 14.53 14,364 +0.24(+1.68%)
Jan 24, 2018 14.27 15.00 14.27 14.29 10,657 +0.12(+0.85%)
Jan 23, 2018 14.07 14.35 14.03 14.17 5,001 -0.01(-0.07%)
Jan 22, 2018 13.91 14.36 13.57 14.18 12,512 -0.06(-0.42%)
Jan 19, 2018 14.22 14.36 13.89 14.24 11,704 +0.29(+2.08%)
Jan 18, 2018 14.18 14.22 13.84 13.95 5,924 -0.23(-1.62%)
Jan 17, 2018 14.00 14.20 13.63 14.18 9,976 +0.36(+2.60%)
Jan 16, 2018 14.05 14.14 13.82 13.82 21,663 -0.23(-1.64%)
Jan 12, 2018 14.05 14.05 14.05 0 +0.25(+1.81%)
Jan 11, 2018 13.83 13.95 13.55 13.80 9,438 -0.19(-1.36%)
Jan 10, 2018 14.05 13.76 13.99 5,569 +0.09(+0.65%)
Jan 09, 2018 14.10 14.10 13.80 13.90 4,253 -0.10(-0.71%)
Jan 08, 2018 13.84 14.02 13.55 14.00 6,415 +0.05(+0.36%)
Jan 05, 2018 13.80 14.05 13.80 13.95 8,947 +0.30(+2.20%)
Jan 04, 2018 13.34 14.08 13.34 13.65 3,892 +0.17(+1.26%)
Jan 03, 2018 13.00 13.58 13.00 13.48 14,503 +0.32(+2.43%)
Jan 02, 2018 12.65 12.90 13.16 16,699 +0.51(+4.03%)
Dec 29, 2017 12.65 12.65 12.65 0 +0.00(+0.00%)
Dec 28, 2017 12.63 12.70 12.46 12.65 16,653 +0.05(+0.40%)
Dec 27, 2017 12.40 12.60 12.40 12.60 6,571 -0.01(-0.08%)
Dec 26, 2017 12.65 12.74 12.53 12.61 9,941 -0.14(-1.10%)
Dec 22, 2017 12.10 12.78 12.10 12.75 25,672 +0.34(+2.74%)
Dec 21, 2017 12.40 12.84 12.34 12.41 34,473 -0.01(-0.08%)
Dec 20, 2017 12.25 12.49 12.02 12.42 27,234 +0.34(+2.81%)
Dec 19, 2017 11.97 12.10 10.91 12.08 9,359 +0.08(+0.67%)
Dec 18, 2017 12.07 12.08 11.30 12.00 23,934 -0.07(-0.58%)
Dec 15, 2017 11.88 12.10 11.77 12.07 9,428 +0.57(+4.96%)
Dec 14, 2017 12.25 12.42 10.51 11.50 33,349 -0.60(-4.96%)
Dec 13, 2017 11.50 12.10 11.50 12.10 18,890 +0.59(+5.13%)
Dec 12, 2017 11.42 11.64 11.00 11.51 17,846 -0.27(-2.29%)
Dec 11, 2017 10.90 11.81 10.90 11.78 6,044 +0.17(+1.46%)
Dec 08, 2017 11.61 11.75 11.55 11.61 2,876 -0.64(-5.24%)
Dec 07, 2017 11.00 12.00 10.33 12.25 31,360 +0.76(+6.63%)
Dec 06, 2017 11.00 11.49 10.82 11.49 19,170 +0.51(+4.65%)
Dec 05, 2017 10.44 10.98 10.44 10.98 36,020 +0.60(+5.78%)
Dec 04, 2017 10.50 10.20 10.38 13,323 +0.13(+1.27%)
Dec 01, 2017 10.15 10.50 10.15 10.25 15,682 +0.00(+0.00%)
Nov 30, 2017 10.26 10.40 10.20 10.25 27,153 +0.04(+0.39%)
Nov 29, 2017 10.21 10.22 10.21 10.21 6,354 +0.00(+0.00%)
Nov 28, 2017 10.30 10.31 10.21 10.21 21,337 -0.14(-1.35%)
Nov 27, 2017 10.35 10.40 10.30 10.35 14,546 -0.00(-0.05%)
Nov 24, 2017 10.30 10.77 10.26 10.35 7,681 +0.00(+0.04%)
Nov 22, 2017 10.48 10.49 10.30 10.35 10,554 -0.04(-0.37%)
Nov 21, 2017 11.12 11.12 10.32 10.39 49,107 +0.08(+0.78%)
Nov 20, 2017 11.04 11.04 10.18 10.31 38,875 -1.68(-14.01%)
Nov 15, 2017 11.99 11.99 11.99 0 -0.41(-3.31%)
Nov 08, 2017 12.40 12.40 12.40 0 +0.44(+3.68%)
Nov 07, 2017 10.99 12.50 10.99 11.96 2,413 +1.96(+19.60%)
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.