Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.86 13.47 13.67 2,132,384 -0.06(-0.41%)
Jun 28, 2018 13.65 13.82 13.57 13.73 2,177,617 +0.02(+0.14%)
Jun 27, 2018 13.29 13.92 13.26 13.71 2,967,103 +0.65(+4.96%)
Jun 26, 2018 12.81 13.17 12.72 13.06 2,259,537 +0.25(+1.98%)
Jun 25, 2018 13.28 13.30 12.72 12.81 2,901,628 -0.50(-3.74%)
Jun 22, 2018 13.83 14.00 13.11 13.31 3,440,532 +0.21(+1.58%)
Jun 21, 2018 13.13 13.49 13.00 13.10 2,204,343 -0.12(-0.92%)
Jun 20, 2018 13.23 13.40 13.03 13.22 1,347,602 +0.04(+0.28%)
Jun 19, 2018 13.23 13.26 12.93 13.19 2,634,220 -0.21(-1.54%)
Jun 18, 2018 13.19 13.54 13.14 13.39 3,173,331 +0.10(+0.78%)
Jun 15, 2018 13.50 13.32 13.29 2,939,606 -0.03(-0.21%)
Jun 14, 2018 13.70 13.83 13.31 13.32 1,673,831 -0.27(-2.00%)
Jun 13, 2018 13.68 13.89 13.52 13.59 1,624,144 -0.12(-0.89%)
Jun 12, 2018 13.30 13.82 13.23 13.71 2,205,258 +0.44(+3.32%)
Jun 11, 2018 13.19 13.32 13.04 13.27 2,630,702 +0.03(+0.21%)
Jun 08, 2018 14.13 14.30 13.05 13.24 4,764,287 -0.99(-6.93%)
Jun 07, 2018 14.68 14.85 14.04 14.23 3,731,678 -0.06(-0.39%)
Jun 06, 2018 14.19 14.28 1,924,015 -0.31(-2.12%)
Jun 05, 2018 14.58 14.73 14.24 14.59 1,977,212 -0.02(-0.13%)
Jun 04, 2018 15.00 15.02 14.47 14.61 1,873,072 -0.33(-2.20%)
Jun 01, 2018 15.49 15.54 14.75 14.94 2,214,564 -0.47(-3.04%)
May 31, 2018 16.12 16.21 15.37 15.41 2,710,059 -0.95(-5.79%)
May 30, 2018 16.22 16.66 16.14 16.36 1,320,895 +0.37(+2.29%)
May 29, 2018 15.61 16.13 15.61 15.99 1,786,578 +0.14(+0.89%)
May 25, 2018 15.85 15.85 15.85 0 -1.10(-6.48%)
May 24, 2018 17.00 17.45 16.92 16.95 1,024,774 -0.62(-3.53%)
May 23, 2018 17.38 17.67 17.30 17.57 760,648 -0.01(-0.05%)
May 22, 2018 17.88 18.34 17.47 17.58 953,178 -0.27(-1.52%)
May 21, 2018 17.66 17.85 17.45 17.85 845,824 +0.33(+1.87%)
May 18, 2018 18.33 18.39 17.39 17.52 1,918,294 -0.84(-4.55%)
May 17, 2018 18.18 18.94 18.18 18.36 1,569,402 +0.22(+1.19%)
May 16, 2018 18.14 18.36 18.02 18.14 1,476,300 +0.07(+0.36%)
May 15, 2018 18.11 18.26 17.78 18.07 1,355,737 -0.04(-0.21%)
May 14, 2018 17.92 18.32 17.92 18.11 1,338,184 +0.30(+1.69%)
May 11, 2018 17.95 18.14 17.79 17.81 1,123,591 -0.12(-0.68%)
May 10, 2018 17.46 18.12 17.46 17.93 1,242,654 +0.15(+0.84%)
May 09, 2018 17.96 18.04 17.57 17.78 1,865,468 +0.17(+0.96%)
May 08, 2018 17.51 17.69 16.89 17.61 1,649,278 +0.12(+0.69%)
May 07, 2018 17.30 17.92 17.19 17.49 1,057,136 +0.41(+2.40%)
May 04, 2018 17.19 17.33 16.98 17.08 1,712,830 -0.17(-0.97%)
May 03, 2018 17.52 17.54 16.91 17.25 1,208,083 -0.26(-1.49%)
May 02, 2018 16.89 17.66 16.89 17.51 2,435,755 +0.63(+3.76%)
May 01, 2018 16.76 17.32 16.44 16.88 2,321,534 +0.07(+0.39%)
Apr 30, 2018 16.56 17.10 16.56 16.81 1,382,910 +0.02(+0.11%)
Apr 27, 2018 16.48 17.06 16.48 16.79 2,208,555 +0.14(+0.84%)
Apr 26, 2018 16.01 16.83 15.87 16.65 2,422,897 -0.08(-0.50%)
Apr 25, 2018 16.85 17.27 15.95 16.74 4,330,665 -0.79(-4.53%)
Apr 24, 2018 18.09 18.31 17.46 17.53 2,012,653 -0.45(-2.49%)
Apr 23, 2018 17.87 18.29 17.78 17.98 1,133,816 +0.06(+0.31%)
Apr 20, 2018 17.90 18.07 17.33 17.92 1,696,417 -0.06(-0.31%)
Apr 19, 2018 18.06 18.18 17.59 17.98 1,919,887 +0.01(+0.05%)
Apr 18, 2018 17.70 18.23 17.70 17.97 1,374,318 +0.62(+3.55%)
Apr 17, 2018 17.21 17.50 17.01 17.35 1,154,138 +0.13(+0.76%)
Apr 16, 2018 16.98 17.22 16.58 17.22 1,126,130 +0.26(+1.54%)
Apr 13, 2018 17.24 17.48 16.96 16.96 1,218,289 -0.21(-1.25%)
Apr 12, 2018 17.10 17.32 16.81 17.18 1,651,009 +0.14(+0.82%)
Apr 11, 2018 16.78 17.37 16.67 17.04 2,201,972 +0.08(+0.50%)
Apr 10, 2018 15.81 17.26 15.81 16.95 2,560,083 +1.31(+8.35%)
Apr 09, 2018 16.16 16.95 15.59 15.64 1,689,248 -0.42(-2.62%)
Apr 06, 2018 16.80 16.95 16.07 16.07 1,274,644 -0.98(-5.75%)
Apr 05, 2018 16.56 17.25 16.54 17.05 1,149,347 +0.64(+3.93%)
Apr 04, 2018 15.92 16.48 15.82 16.40 1,149,963 +0.06(+0.34%)
Apr 03, 2018 16.06 16.37 15.75 16.34 1,852,492 +0.27(+1.68%)
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.