Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.55 14.49 188,066 +0.54(+3.89%)
Jun 28, 2018 13.64 14.24 13.60 13.95 191,583 +0.43(+3.16%)
Jun 27, 2018 13.64 13.70 13.52 13.52 37,661 -0.09(-0.63%)
Jun 26, 2018 13.50 13.70 13.48 13.61 38,792 +0.14(+1.06%)
Jun 25, 2018 13.64 13.78 13.47 13.47 31,819 -0.17(-1.26%)
Jun 22, 2018 13.78 13.84 13.61 13.64 104,862 +0.03(+0.21%)
Jun 21, 2018 13.61 13.67 13.41 13.61 53,044 +0.00(+0.00%)
Jun 20, 2018 13.55 13.87 13.50 13.61 132,479 +0.14(+1.06%)
Jun 19, 2018 12.75 13.55 12.59 13.47 186,277 +0.66(+5.12%)
Jun 18, 2018 12.47 12.98 12.44 12.81 89,709 +0.31(+2.51%)
Jun 15, 2018 12.75 12.44 12.50 502,032 -0.26(-2.01%)
Jun 14, 2018 13.10 13.10 12.70 12.75 96,093 -0.26(-1.97%)
Jun 13, 2018 13.10 13.27 12.84 13.01 96,732 -0.09(-0.65%)
Jun 12, 2018 13.44 13.61 12.98 13.10 134,123 -0.40(-2.96%)
Jun 11, 2018 13.58 13.61 13.12 13.50 183,464 -0.23(-1.66%)
Jun 08, 2018 13.75 13.75 13.61 13.72 9,344 -0.06(-0.41%)
Jun 07, 2018 13.58 13.78 13.58 13.78 18,488 +0.20(+1.47%)
Jun 06, 2018 13.64 13.52 13.58 28,109 -0.11(-0.83%)
Jun 05, 2018 13.75 13.75 13.60 13.70 16,448 +0.00(+0.00%)
Jun 04, 2018 13.67 13.70 13.50 13.70 54,348 +0.03(+0.21%)
Jun 01, 2018 13.61 13.67 13.52 13.67 34,507 +0.14(+1.06%)
May 31, 2018 13.47 13.64 13.41 13.52 54,176 +0.06(+0.42%)
May 30, 2018 13.44 13.61 13.38 13.47 68,064 +0.09(+0.64%)
May 29, 2018 13.04 13.52 13.04 13.38 107,994 +0.48(+3.76%)
May 25, 2018 12.90 12.90 12.90 0 -0.11(-0.88%)
May 24, 2018 13.18 13.18 12.95 13.01 13,439 -0.03(-0.22%)
May 23, 2018 13.10 13.12 12.98 13.04 18,121 -0.06(-0.44%)
May 22, 2018 13.27 13.35 13.04 13.10 36,231 -0.09(-0.65%)
May 21, 2018 13.27 13.38 13.01 13.18 34,340 -0.03(-0.22%)
May 18, 2018 13.32 13.32 13.07 13.21 60,616 -0.11(-0.86%)
May 17, 2018 13.30 13.41 13.16 13.32 31,186 +0.03(+0.22%)
May 16, 2018 13.15 13.38 13.01 13.30 50,310 +0.09(+0.65%)
May 15, 2018 13.58 13.58 13.15 13.21 55,636 -0.48(-3.54%)
May 14, 2018 13.30 13.70 13.30 13.70 33,767 +0.37(+2.78%)
May 11, 2018 13.30 13.50 13.24 13.32 51,020 +0.03(+0.23%)
May 10, 2018 13.54 13.60 13.29 13.29 83,343 -0.11(-0.83%)
May 09, 2018 13.38 13.57 13.32 13.41 93,987 +0.03(+0.21%)
May 08, 2018 13.35 13.41 13.02 13.38 164,675 +0.44(+3.43%)
May 07, 2018 13.29 13.29 12.90 12.93 96,548 -0.36(-2.71%)
May 04, 2018 13.13 13.29 12.82 13.29 42,663 +0.29(+2.24%)
May 03, 2018 13.13 13.29 12.96 13.00 38,408 -0.04(-0.32%)
May 02, 2018 13.13 13.32 12.99 13.04 33,983 -0.03(-0.21%)
May 01, 2018 13.10 13.15 12.96 13.07 12,536 +0.00(+0.00%)
Apr 30, 2018 13.04 13.16 12.99 13.07 32,850 +0.08(+0.64%)
Apr 27, 2018 12.96 13.10 12.96 12.99 31,294 -0.06(-0.43%)
Apr 26, 2018 12.96 13.11 12.96 13.04 60,046 +0.19(+1.51%)
Apr 25, 2018 12.77 12.91 12.77 12.85 17,141 +0.08(+0.65%)
Apr 24, 2018 12.99 12.99 12.74 12.77 29,193 -0.17(-1.29%)
Apr 23, 2018 12.96 13.07 12.79 12.93 27,936 +0.00(+0.00%)
Apr 20, 2018 12.93 13.07 12.79 12.93 45,864 +0.06(+0.43%)
Apr 19, 2018 12.99 12.99 12.85 12.88 6,552 -0.08(-0.64%)
Apr 18, 2018 13.07 13.18 12.96 12.96 13,271 -0.11(-0.85%)
Apr 17, 2018 13.07 13.35 12.91 13.07 45,061 +0.00(+0.00%)
Apr 16, 2018 12.99 13.10 12.97 13.07 30,144 +0.08(+0.64%)
Apr 13, 2018 12.96 12.99 12.82 12.99 28,417 +0.03(+0.21%)
Apr 12, 2018 13.16 13.21 12.96 12.96 26,376 -0.19(-1.48%)
Apr 11, 2018 12.91 13.16 12.91 13.16 19,213 +0.17(+1.28%)
Apr 10, 2018 12.96 13.04 12.82 12.99 29,397 +0.14(+1.08%)
Apr 09, 2018 12.85 12.93 12.79 12.85 34,774 +0.00(+0.00%)
Apr 06, 2018 13.04 13.04 12.68 12.85 116,578 -0.33(-2.53%)
Apr 05, 2018 13.32 13.40 13.18 13.18 58,102 -0.14(-1.04%)
Apr 04, 2018 13.18 13.38 13.13 13.32 38,512 +0.06(+0.42%)
Apr 03, 2018 13.18 13.41 13.02 13.27 61,356 +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.