Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.14 18.17 17.57 17.61 520,081 -0.48(-2.65%)
May 30, 2018 18.02 18.13 17.79 18.08 379,559 +0.42(+2.39%)
May 29, 2018 17.52 18.00 17.39 17.66 448,008 -0.11(-0.59%)
May 25, 2018 17.77 17.77 17.77 0 -0.35(-1.96%)
May 24, 2018 18.30 18.57 18.09 18.12 490,460 -0.15(-0.84%)
May 23, 2018 17.93 18.36 17.63 18.28 538,439 +0.20(+1.11%)
May 22, 2018 18.82 18.88 18.02 18.07 675,938 -0.67(-3.58%)
May 21, 2018 18.73 18.88 18.36 18.75 270,752 +0.02(+0.10%)
May 18, 2018 18.32 18.78 18.32 18.73 522,120 +0.22(+1.19%)
May 17, 2018 18.55 18.74 18.34 18.51 331,073 +0.03(+0.16%)
May 16, 2018 18.25 18.54 18.23 18.48 384,619 +0.32(+1.74%)
May 15, 2018 17.73 18.51 17.28 18.16 1,019,845 -0.19(-1.04%)
May 14, 2018 18.77 18.84 18.25 18.35 423,708 -0.29(-1.54%)
May 11, 2018 18.96 19.00 18.41 18.64 484,798 -0.11(-0.61%)
May 10, 2018 18.45 18.77 18.37 18.76 567,642 +0.60(+3.33%)
May 09, 2018 18.04 18.57 18.00 18.15 980,398 +0.05(+0.26%)
May 08, 2018 18.13 18.30 17.74 18.10 532,297 -0.05(-0.26%)
May 07, 2018 17.93 18.26 17.93 18.15 562,986 +0.24(+1.34%)
May 04, 2018 17.26 17.93 17.15 17.91 553,206 +0.59(+3.43%)
May 03, 2018 17.39 17.43 16.93 17.32 678,717 +0.17(+1.01%)
May 02, 2018 17.25 17.77 16.87 17.15 1,077,119 -0.03(-0.17%)
May 01, 2018 16.75 17.19 16.45 17.17 879,778 +0.45(+2.69%)
Apr 30, 2018 16.29 16.92 16.16 16.72 728,072 +0.21(+1.28%)
Apr 27, 2018 15.94 16.60 15.91 16.51 640,569 +0.63(+3.98%)
Apr 26, 2018 15.45 16.00 15.43 15.88 439,299 +0.52(+3.37%)
Apr 25, 2018 15.33 15.54 15.14 15.36 486,178 -0.24(-1.54%)
Apr 24, 2018 15.33 15.66 15.33 15.60 491,477 +0.28(+1.81%)
Apr 23, 2018 15.65 15.69 15.31 15.32 873,577 -0.70(-4.37%)
Apr 20, 2018 15.93 16.15 15.78 16.02 720,777 -0.26(-1.59%)
Apr 19, 2018 16.49 16.66 15.96 16.28 571,141 -0.15(-0.93%)
Apr 18, 2018 16.63 17.00 16.40 16.44 731,699 +0.10(+0.59%)
Apr 17, 2018 16.27 16.55 16.08 16.34 576,086 +0.07(+0.41%)
Apr 16, 2018 16.39 16.58 16.24 16.27 558,281 -0.06(-0.35%)
Apr 13, 2018 16.48 16.58 16.23 16.33 702,925 -0.05(-0.29%)
Apr 12, 2018 16.49 16.70 16.26 16.38 793,251 -0.21(-1.27%)
Apr 11, 2018 15.65 16.68 15.65 16.59 2,286,078 +1.10(+7.12%)
Apr 10, 2018 15.29 15.62 15.26 15.49 573,283 +0.35(+2.34%)
Apr 09, 2018 14.94 15.44 14.85 15.13 555,051 +0.19(+1.28%)
Apr 06, 2018 14.82 15.20 14.62 14.94 743,445 +0.42(+2.90%)
Apr 05, 2018 14.30 14.60 14.25 14.52 389,136 +0.07(+0.46%)
Apr 04, 2018 14.88 14.91 14.26 14.45 484,799 -0.03(-0.20%)
Apr 03, 2018 14.95 14.95 14.39 14.48 730,582 -0.48(-3.20%)
Apr 02, 2018 14.96 15.40 14.95 14.96 938,740 +0.14(+0.97%)
Mar 29, 2018 14.82 14.82 14.82 0 +0.35(+2.38%)
Mar 28, 2018 14.68 14.76 14.21 14.47 685,376 -0.38(-2.58%)
Mar 27, 2018 14.87 15.06 14.75 14.85 692,021 -0.23(-1.52%)
Mar 26, 2018 15.27 15.40 15.04 15.08 1,168,417 +0.00(+0.00%)
Mar 23, 2018 14.85 15.37 14.67 15.08 1,072,963 +0.56(+3.82%)
Mar 22, 2018 14.97 14.98 14.47 14.53 569,041 -0.50(-3.31%)
Mar 21, 2018 14.62 15.17 14.51 15.03 731,754 +0.65(+4.53%)
Mar 20, 2018 14.16 14.59 14.11 14.38 594,374 +0.04(+0.27%)
Mar 19, 2018 14.07 14.39 13.94 14.34 1,033,007 +0.29(+2.04%)
Mar 16, 2018 14.35 14.35 13.98 14.05 2,752,378 -0.27(-1.87%)
Mar 15, 2018 14.67 14.71 14.32 14.32 865,267 -0.50(-3.36%)
Mar 14, 2018 15.03 15.03 14.66 14.82 445,321 -0.22(-1.46%)
Mar 13, 2018 14.98 15.15 14.78 15.04 621,230 +0.08(+0.51%)
Mar 12, 2018 14.92 15.18 14.66 14.96 815,734 +0.06(+0.39%)
Mar 09, 2018 14.82 15.20 14.75 14.90 478,914 -0.07(-0.45%)
Mar 08, 2018 15.10 15.22 14.71 14.97 610,819 -0.11(-0.70%)
Mar 07, 2018 14.95 15.07 637,084 -0.38(-2.48%)
Mar 06, 2018 15.24 15.63 15.16 15.46 708,181 +0.48(+3.19%)
Mar 05, 2018 15.17 15.38 14.80 14.98 686,883 -0.14(-0.95%)
Mar 02, 2018 15.27 15.48 15.08 15.12 584,073 -0.04(-0.25%)
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.