Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.46 15.00 14.12 14.34 77,870 -0.15(-1.04%)
May 30, 2018 14.72 15.01 14.28 14.49 78,705 -0.17(-1.16%)
May 29, 2018 15.53 15.65 14.27 14.66 87,274 -1.01(-6.45%)
May 25, 2018 15.67 15.67 15.67 0 +0.88(+5.95%)
May 24, 2018 15.16 15.65 14.42 14.79 107,186 -0.47(-3.08%)
May 23, 2018 14.66 16.13 14.66 15.26 123,563 +0.50(+3.39%)
May 22, 2018 16.02 16.14 13.90 14.76 153,067 -1.23(-7.69%)
May 21, 2018 16.12 16.40 15.84 15.99 78,484 -0.01(-0.06%)
May 18, 2018 16.20 16.61 15.46 16.00 91,687 +0.00(+0.00%)
May 17, 2018 16.15 16.60 15.86 16.00 418,624 -0.17(-1.05%)
May 16, 2018 16.49 16.50 15.30 16.17 77,068 -0.33(-2.00%)
May 15, 2018 16.20 16.83 15.35 16.50 119,764 +0.30(+1.85%)
May 14, 2018 15.48 16.82 15.48 16.20 177,416 +0.97(+6.37%)
May 11, 2018 15.27 15.65 14.87 15.23 76,240 -0.03(-0.20%)
May 10, 2018 16.37 17.16 14.99 15.26 227,527 -1.01(-6.21%)
May 09, 2018 15.95 17.26 15.46 16.27 196,857 +0.38(+2.39%)
May 08, 2018 15.54 15.95 15.29 15.89 72,748 +0.37(+2.38%)
May 07, 2018 15.71 16.27 15.38 15.52 108,023 -0.08(-0.51%)
May 04, 2018 16.00 16.00 15.01 15.60 77,263 -0.34(-2.13%)
May 03, 2018 15.05 15.98 14.54 15.94 172,307 +0.87(+5.77%)
May 02, 2018 15.11 15.21 14.40 15.07 38,317 -0.02(-0.13%)
May 01, 2018 14.29 15.20 14.22 15.09 84,856 +0.76(+5.30%)
Apr 30, 2018 14.96 15.14 13.80 14.33 107,640 -0.59(-3.95%)
Apr 27, 2018 14.69 15.50 14.69 14.92 147,153 +0.22(+1.50%)
Apr 26, 2018 14.83 15.50 14.55 14.70 66,752 -0.03(-0.20%)
Apr 25, 2018 14.46 15.65 13.87 14.73 128,676 +0.80(+5.74%)
Apr 24, 2018 13.76 14.04 13.47 13.93 79,601 +0.25(+1.83%)
Apr 23, 2018 13.84 14.19 13.12 13.68 46,393 -0.20(-1.44%)
Apr 20, 2018 14.21 14.21 13.56 13.88 71,478 -0.03(-0.22%)
Apr 19, 2018 13.86 14.11 13.74 13.91 35,403 -0.01(-0.07%)
Apr 18, 2018 13.83 14.29 13.06 13.92 68,431 +0.05(+0.36%)
Apr 17, 2018 13.82 14.48 13.70 13.87 79,405 +0.19(+1.39%)
Apr 16, 2018 13.42 14.04 13.42 13.68 44,444 +0.26(+1.94%)
Apr 13, 2018 13.65 14.13 13.27 13.42 64,330 -0.16(-1.18%)
Apr 12, 2018 13.22 13.98 13.13 13.58 51,452 +0.43(+3.27%)
Apr 11, 2018 13.06 13.41 12.53 13.15 62,075 +0.09(+0.69%)
Apr 10, 2018 12.76 13.34 12.50 13.06 73,384 +0.56(+4.48%)
Apr 09, 2018 12.87 14.20 12.27 12.50 201,627 -0.17(-1.34%)
Apr 06, 2018 15.47 15.47 12.44 12.67 233,701 -3.07(-19.50%)
Apr 05, 2018 16.50 16.50 14.11 15.74 215,982 -0.86(-5.18%)
Apr 04, 2018 15.21 16.65 14.55 16.60 297,641 +0.11(+0.67%)
Apr 03, 2018 13.42 17.56 12.58 16.49 878,868 +3.42(+26.17%)
Apr 02, 2018 12.05 13.89 11.80 13.07 244,549 +2.05(+18.60%)
Mar 29, 2018 11.02 11.02 11.02 0 +0.64(+6.17%)
Mar 28, 2018 9.990 10.68 9.990 10.38 101,475 +0.42(+4.22%)
Mar 27, 2018 9.310 10.10 9.275 9.960 79,776 +0.71(+7.68%)
Mar 26, 2018 9.090 9.420 8.791 9.250 62,557 +0.31(+3.47%)
Mar 23, 2018 8.770 9.100 8.690 8.940 74,346 +0.18(+2.05%)
Mar 22, 2018 8.450 8.850 8.450 8.760 32,719 +0.22(+2.58%)
Mar 21, 2018 8.242 8.849 8.200 8.540 74,981 +0.38(+4.66%)
Mar 20, 2018 7.880 8.959 7.440 8.160 73,508 +0.34(+4.35%)
Mar 19, 2018 7.620 7.900 7.200 7.820 33,761 +0.15(+1.96%)
Mar 16, 2018 6.950 7.850 6.950 7.670 45,580 +0.71(+10.20%)
Mar 15, 2018 7.350 7.370 6.930 6.960 23,563 -0.51(-6.83%)
Mar 14, 2018 7.700 8.130 7.370 7.470 57,217 -0.13(-1.71%)
Mar 13, 2018 6.700 7.970 6.700 7.600 80,563 +0.96(+14.46%)
Mar 12, 2018 7.100 7.100 6.550 6.640 82,528 -0.45(-6.35%)
Mar 09, 2018 7.150 7.430 7.030 7.090 65,900 -0.06(-0.84%)
Mar 08, 2018 7.090 7.290 6.840 7.150 70,986 +0.11(+1.56%)
Mar 07, 2018 6.250 7.250 6.250 7.040 105,648 +0.76(+12.10%)
Mar 06, 2018 6.500 6.540 6.240 6.280 49,548 -0.19(-2.94%)
Mar 05, 2018 6.340 6.760 6.151 6.470 29,024 +0.17(+2.70%)
Mar 02, 2018 6.200 6.560 6.130 6.300 31,697 +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.