Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.55 15.66 15.40 15.53 516,435 -0.05(-0.34%)
May 30, 2018 15.18 15.60 15.11 15.58 990,031 +0.40(+2.61%)
May 29, 2018 15.07 15.37 15.07 15.19 334,530 +0.03(+0.19%)
May 25, 2018 15.16 15.16 15.16 0 +0.13(+0.85%)
May 24, 2018 15.14 15.18 14.95 15.03 495,634 -0.22(-1.42%)
May 23, 2018 15.20 15.38 14.92 15.24 676,069 -0.02(-0.15%)
May 22, 2018 15.52 15.53 15.24 15.27 531,385 -0.25(-1.62%)
May 21, 2018 15.68 15.73 15.47 15.52 463,210 -0.15(-0.97%)
May 18, 2018 15.71 15.71 15.45 15.67 677,787 -0.02(-0.11%)
May 17, 2018 15.82 15.86 15.62 15.69 595,535 -0.05(-0.33%)
May 16, 2018 15.79 15.87 15.65 15.74 402,275 -0.02(-0.15%)
May 15, 2018 15.84 15.96 15.66 15.76 714,185 -0.02(-0.15%)
May 14, 2018 15.62 16.01 15.60 15.79 479,263 +0.17(+1.08%)
May 11, 2018 15.69 15.92 15.46 15.62 631,354 -0.04(-0.22%)
May 10, 2018 15.25 16.08 15.20 15.65 1,256,468 +0.00(+0.00%)
May 09, 2018 15.47 15.96 15.38 15.65 863,426 +0.27(+1.75%)
May 08, 2018 15.79 15.79 15.31 15.38 893,477 -0.27(-1.72%)
May 07, 2018 15.79 15.80 15.57 15.65 726,797 -0.03(-0.19%)
May 04, 2018 15.50 15.82 15.45 15.68 528,136 +0.19(+1.23%)
May 03, 2018 15.60 15.84 15.40 15.49 1,399,500 -0.13(-0.83%)
May 02, 2018 15.76 15.85 15.54 15.62 800,573 -0.05(-0.29%)
May 01, 2018 15.58 15.88 15.50 15.67 748,731 +0.09(+0.55%)
Apr 30, 2018 15.37 15.78 15.37 15.58 745,865 +0.25(+1.62%)
Apr 27, 2018 15.41 15.77 14.80 15.33 1,537,019 -0.38(-2.41%)
Apr 26, 2018 15.77 15.89 15.38 15.71 469,970 -0.01(-0.07%)
Apr 25, 2018 15.57 15.73 15.36 15.72 570,792 +0.08(+0.51%)
Apr 24, 2018 15.85 15.85 15.42 15.64 496,001 -0.21(-1.32%)
Apr 23, 2018 15.83 15.99 15.75 15.85 396,116 +0.04(+0.25%)
Apr 20, 2018 15.83 16.00 15.68 15.81 437,554 -0.02(-0.14%)
Apr 19, 2018 16.07 16.15 15.80 15.84 537,281 -0.23(-1.41%)
Apr 18, 2018 16.11 16.18 16.03 16.06 820,560 +0.05(+0.28%)
Apr 17, 2018 16.00 16.24 15.97 16.02 614,149 +0.09(+0.57%)
Apr 16, 2018 15.58 15.97 15.49 15.93 601,050 +0.37(+2.40%)
Apr 13, 2018 15.64 15.71 15.49 15.55 348,374 -0.07(-0.47%)
Apr 12, 2018 15.70 15.83 15.57 15.63 640,638 -0.02(-0.15%)
Apr 11, 2018 15.36 15.72 15.33 15.65 705,962 +0.33(+2.14%)
Apr 10, 2018 15.13 15.41 15.08 15.32 576,270 +0.36(+2.38%)
Apr 09, 2018 15.04 15.19 14.92 14.96 321,491 +0.00(+0.00%)
Apr 06, 2018 15.06 15.28 14.89 14.96 680,911 -0.13(-0.86%)
Apr 05, 2018 14.79 15.14 14.68 15.10 586,258 +0.39(+2.66%)
Apr 04, 2018 14.27 14.83 14.18 14.70 472,356 +0.27(+1.88%)
Apr 03, 2018 14.49 14.49 14.02 14.43 512,453 -0.01(-0.08%)
Apr 02, 2018 14.44 14.59 14.10 14.44 771,069 +0.00(+0.00%)
Mar 29, 2018 14.44 14.44 14.44 0 -0.07(-0.47%)
Mar 28, 2018 14.68 14.76 14.47 14.51 427,518 -0.16(-1.12%)
Mar 27, 2018 14.83 14.92 14.59 14.68 760,314 -0.11(-0.77%)
Mar 26, 2018 14.99 15.11 14.69 14.79 634,908 -0.12(-0.83%)
Mar 23, 2018 14.86 15.15 14.75 14.91 785,033 +0.12(+0.80%)
Mar 22, 2018 14.97 15.00 14.75 14.79 738,701 -0.23(-1.51%)
Mar 21, 2018 15.16 15.26 14.85 15.02 765,284 -0.13(-0.86%)
Mar 20, 2018 15.25 15.43 15.03 15.15 723,652 -0.10(-0.63%)
Mar 19, 2018 15.73 15.73 15.07 15.25 789,683 -0.53(-3.37%)
Mar 16, 2018 15.44 16.01 15.42 15.78 1,087,261 +0.32(+2.05%)
Mar 15, 2018 15.63 15.71 14.87 15.46 1,424,500 -0.21(-1.34%)
Mar 14, 2018 15.56 15.69 15.16 15.67 1,128,545 -0.19(-1.21%)
Mar 13, 2018 15.88 16.00 15.70 15.87 518,396 +0.00(+0.00%)
Mar 12, 2018 15.76 15.89 15.64 15.87 657,679 +0.10(+0.65%)
Mar 09, 2018 15.68 15.79 15.33 15.76 1,195,706 +0.15(+0.94%)
Mar 08, 2018 15.88 15.93 15.49 15.62 924,534 -0.24(-1.50%)
Mar 07, 2018 15.75 15.85 675,669 -0.18(-1.13%)
Mar 06, 2018 16.08 16.10 15.86 16.03 824,727 +0.05(+0.28%)
Mar 05, 2018 16.10 16.29 15.92 15.99 883,441 -0.15(-0.95%)
Mar 02, 2018 16.15 16.21 15.86 16.14 1,008,553 -0.07(-0.45%)
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.