Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.73 15.77 162,075 -0.32(-1.99%)
Jun 28, 2018 15.94 16.33 15.72 16.09 130,969 +0.10(+0.63%)
Jun 27, 2018 16.36 16.36 15.82 15.99 91,101 -0.36(-2.20%)
Jun 26, 2018 15.95 16.60 15.80 16.35 126,563 +0.48(+3.02%)
Jun 25, 2018 16.53 16.53 15.83 15.87 157,466 -0.71(-4.28%)
Jun 22, 2018 16.61 16.84 16.40 16.58 464,941 +0.14(+0.85%)
Jun 21, 2018 16.43 16.85 16.39 16.44 143,282 -0.04(-0.24%)
Jun 20, 2018 16.37 16.53 16.25 16.48 87,120 +0.19(+1.17%)
Jun 19, 2018 16.16 16.44 16.16 16.29 106,685 +0.05(+0.31%)
Jun 18, 2018 16.00 16.40 15.86 16.24 128,011 +0.17(+1.06%)
Jun 15, 2018 16.35 15.86 16.07 128,409 -0.28(-1.71%)
Jun 14, 2018 15.85 16.74 15.84 16.35 183,525 +0.58(+3.68%)
Jun 13, 2018 15.76 15.83 15.58 15.77 87,250 +0.07(+0.45%)
Jun 12, 2018 15.70 15.82 15.41 15.70 104,328 +0.00(+0.00%)
Jun 11, 2018 15.54 15.98 15.49 15.70 112,888 +0.27(+1.75%)
Jun 08, 2018 15.10 15.44 15.10 15.43 135,746 +0.34(+2.25%)
Jun 07, 2018 15.01 15.17 14.92 15.09 109,004 +0.08(+0.53%)
Jun 06, 2018 15.08 15.01 71,511 +0.39(+2.67%)
Jun 05, 2018 14.10 14.73 14.05 14.62 129,075 +0.44(+3.10%)
Jun 04, 2018 14.25 14.35 13.96 14.18 106,131 -0.08(-0.56%)
Jun 01, 2018 14.53 14.54 14.13 14.26 118,322 -0.18(-1.25%)
May 31, 2018 14.76 14.81 14.30 14.44 100,552 -0.33(-2.23%)
May 30, 2018 14.75 14.94 14.68 14.77 76,723 +0.14(+0.96%)
May 29, 2018 14.75 14.75 14.47 14.63 71,307 -0.17(-1.15%)
May 25, 2018 14.80 14.80 14.80 0 +0.21(+1.44%)
May 24, 2018 14.66 14.77 14.40 14.59 78,784 -0.08(-0.55%)
May 23, 2018 14.88 14.95 14.49 14.67 76,015 -0.27(-1.81%)
May 22, 2018 15.12 15.35 14.92 14.94 76,164 -0.15(-0.99%)
May 21, 2018 15.31 15.47 14.67 15.09 89,908 -0.19(-1.24%)
May 18, 2018 15.30 15.36 15.17 15.28 100,243 +0.07(+0.46%)
May 17, 2018 15.82 15.82 15.18 15.21 110,079 -0.62(-3.92%)
May 16, 2018 15.13 15.88 15.13 15.83 229,181 +0.73(+4.83%)
May 15, 2018 14.84 15.26 14.72 15.10 100,401 +0.23(+1.55%)
May 14, 2018 15.00 15.67 14.80 14.87 135,516 -0.16(-1.06%)
May 11, 2018 14.95 15.28 14.90 15.03 114,247 +0.05(+0.33%)
May 10, 2018 14.60 15.18 14.60 14.98 209,731 +0.39(+2.67%)
May 09, 2018 16.14 16.29 13.91 14.59 423,428 -0.89(-5.75%)
May 08, 2018 15.32 15.84 15.31 15.48 292,527 +0.16(+1.04%)
May 07, 2018 14.63 15.33 14.63 15.32 182,342 +0.72(+4.93%)
May 04, 2018 14.35 14.84 14.28 14.60 216,900 +0.20(+1.39%)
May 03, 2018 14.66 14.66 14.14 14.40 132,260 -0.25(-1.71%)
May 02, 2018 14.25 15.09 14.25 14.65 197,564 +0.35(+2.45%)
May 01, 2018 14.60 14.76 14.13 14.30 190,887 -0.35(-2.39%)
Apr 30, 2018 15.62 15.75 14.64 14.65 219,249 -0.98(-6.27%)
Apr 27, 2018 15.64 15.95 15.41 15.63 155,752 +0.02(+0.13%)
Apr 26, 2018 15.90 16.04 15.48 15.61 128,430 -0.22(-1.39%)
Apr 25, 2018 15.64 16.04 15.52 15.83 254,638 +0.06(+0.38%)
Apr 24, 2018 15.57 15.78 15.32 15.77 234,828 +0.22(+1.41%)
Apr 23, 2018 16.36 16.36 15.51 15.55 189,740 -0.86(-5.24%)
Apr 20, 2018 16.39 16.67 16.18 16.41 85,156 -0.01(-0.06%)
Apr 19, 2018 16.72 16.72 16.09 16.42 189,127 -0.31(-1.85%)
Apr 18, 2018 16.52 17.11 16.35 16.73 262,974 +0.16(+0.97%)
Apr 17, 2018 17.13 17.30 16.32 16.57 213,925 -0.54(-3.16%)
Apr 16, 2018 17.05 17.33 16.94 17.11 163,808 +0.18(+1.06%)
Apr 13, 2018 17.21 17.41 16.83 16.93 112,110 -0.20(-1.17%)
Apr 12, 2018 16.72 17.45 16.72 17.13 175,274 +0.48(+2.88%)
Apr 11, 2018 16.53 16.91 16.43 16.65 440,292 +0.11(+0.67%)
Apr 10, 2018 17.13 17.14 16.27 16.54 282,986 -0.39(-2.30%)
Apr 09, 2018 17.19 17.55 16.90 16.93 122,995 -0.12(-0.70%)
Apr 06, 2018 17.50 17.66 16.94 17.05 171,180 -0.50(-2.85%)
Apr 05, 2018 17.34 17.84 17.34 17.55 140,024 +0.32(+1.86%)
Apr 04, 2018 17.46 17.79 17.05 17.23 245,565 -0.55(-3.09%)
Apr 03, 2018 18.56 18.75 17.67 17.78 283,147 -0.33(-1.82%)
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.