Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.31 15.48 15.14 15.40 5,885,365 -0.14(-0.90%)
May 30, 2018 15.46 15.59 15.36 15.54 2,716,597 +0.28(+1.83%)
May 29, 2018 15.59 15.77 15.16 15.26 7,509,705 -1.03(-6.32%)
May 25, 2018 16.29 16.29 16.29 0 -0.03(-0.18%)
May 24, 2018 16.35 16.39 16.20 16.32 3,235,941 -0.28(-1.69%)
May 23, 2018 16.62 16.69 16.44 16.60 2,683,390 -0.32(-1.89%)
May 22, 2018 16.90 17.03 16.89 16.92 1,826,523 +0.27(+1.62%)
May 21, 2018 16.69 16.74 16.61 16.65 1,264,785 +0.02(+0.12%)
May 18, 2018 16.68 16.70 16.58 16.63 1,109,921 -0.10(-0.60%)
May 17, 2018 16.70 16.80 16.66 16.73 1,098,678 +0.00(+0.00%)
May 16, 2018 16.68 16.78 16.63 16.73 1,262,809 -0.11(-0.65%)
May 15, 2018 16.72 16.97 16.71 16.84 1,672,096 -0.04(-0.24%)
May 14, 2018 16.88 16.95 16.82 16.88 1,361,961 -0.11(-0.65%)
May 11, 2018 17.16 17.16 16.96 16.99 2,595,000 +0.20(+1.19%)
May 10, 2018 16.77 16.82 16.71 16.79 1,634,182 +0.03(+0.18%)
May 09, 2018 16.69 16.80 16.62 16.76 2,102,766 +0.24(+1.45%)
May 08, 2018 16.44 16.59 16.43 16.52 1,331,123 +0.06(+0.36%)
May 07, 2018 16.37 16.52 16.36 16.46 1,812,752 +0.12(+0.73%)
May 04, 2018 16.18 16.43 16.16 16.34 2,762,478 -0.18(-1.09%)
May 03, 2018 16.62 16.64 16.35 16.52 2,300,298 -0.09(-0.54%)
May 02, 2018 16.74 16.77 16.57 16.61 1,656,550 -0.07(-0.42%)
May 01, 2018 16.75 16.75 16.51 16.68 2,666,147 -0.09(-0.54%)
Apr 30, 2018 16.88 16.94 16.77 16.77 2,277,596 -0.20(-1.18%)
Apr 27, 2018 16.96 17.00 16.86 16.97 1,752,077 -0.19(-1.11%)
Apr 26, 2018 17.22 17.23 17.10 17.16 2,124,167 +0.19(+1.12%)
Apr 25, 2018 17.15 17.15 16.91 16.97 3,656,147 +0.68(+4.17%)
Apr 24, 2018 16.47 16.57 16.18 16.29 2,571,749 -0.25(-1.51%)
Apr 23, 2018 16.61 16.70 16.50 16.54 1,646,785 -0.02(-0.12%)
Apr 20, 2018 16.54 16.64 16.50 16.56 1,431,348 -0.03(-0.18%)
Apr 19, 2018 16.48 16.61 16.48 16.59 1,753,069 +0.15(+0.91%)
Apr 18, 2018 16.52 16.54 16.40 16.44 1,576,912 -0.02(-0.12%)
Apr 17, 2018 16.48 16.57 16.41 16.46 1,981,435 +0.09(+0.55%)
Apr 16, 2018 16.42 16.44 16.32 16.37 1,302,011 +0.00(+0.00%)
Apr 13, 2018 16.64 16.64 16.31 16.37 1,376,932 -0.11(-0.67%)
Apr 12, 2018 16.40 16.54 16.38 16.48 1,444,389 +0.15(+0.92%)
Apr 11, 2018 16.49 16.50 16.31 16.33 1,119,788 -0.20(-1.21%)
Apr 10, 2018 16.54 16.63 16.46 16.53 1,570,039 +0.29(+1.79%)
Apr 09, 2018 16.28 16.48 16.23 16.24 1,555,690 +0.08(+0.50%)
Apr 06, 2018 16.44 16.50 16.06 16.16 2,799,394 -0.33(-2.00%)
Apr 05, 2018 16.45 16.53 16.41 16.49 2,488,767 +0.19(+1.17%)
Apr 04, 2018 16.00 16.30 15.97 16.30 3,102,581 -0.17(-1.03%)
Apr 03, 2018 16.41 16.50 16.28 16.47 1,719,106 +0.02(+0.12%)
Apr 02, 2018 16.79 16.85 16.28 16.45 3,050,669 -0.34(-2.03%)
Mar 29, 2018 16.79 16.79 16.79 0 +0.21(+1.27%)
Mar 28, 2018 16.55 16.76 16.41 16.58 4,473,236 +0.03(+0.18%)
Mar 27, 2018 16.86 16.89 16.46 16.55 2,520,875 -0.32(-1.90%)
Mar 26, 2018 16.91 16.95 16.64 16.87 2,854,715 +0.22(+1.32%)
Mar 23, 2018 17.07 17.11 16.65 16.65 3,960,683 -0.25(-1.48%)
Mar 22, 2018 17.22 17.26 16.86 16.90 4,461,092 -0.74(-4.20%)
Mar 21, 2018 17.75 17.80 17.38 17.64 4,142,455 -0.42(-2.33%)
Mar 20, 2018 18.05 18.17 17.97 18.06 2,498,431 +0.01(+0.06%)
Mar 19, 2018 18.29 18.32 17.86 18.05 2,170,340 -0.20(-1.10%)
Mar 16, 2018 18.24 18.33 18.21 18.25 1,905,976 +0.13(+0.72%)
Mar 15, 2018 18.00 18.18 17.98 18.12 1,900,470 +0.09(+0.50%)
Mar 14, 2018 18.23 18.23 17.98 18.03 1,934,921 -0.04(-0.22%)
Mar 13, 2018 18.49 18.51 18.03 18.07 2,214,578 -0.31(-1.69%)
Mar 12, 2018 18.35 18.46 18.28 18.38 1,700,613 +0.16(+0.88%)
Mar 09, 2018 18.05 18.23 18.02 18.22 1,791,812 +0.09(+0.50%)
Mar 08, 2018 18.15 18.23 18.03 18.13 1,651,458 +0.00(+0.00%)
Mar 07, 2018 18.17 17.93 18.13 1,473,067 -0.01(-0.06%)
Mar 06, 2018 18.16 18.22 18.03 18.14 2,011,082 +0.16(+0.89%)
Mar 05, 2018 17.75 18.05 17.70 17.98 2,462,095 +0.04(+0.22%)
Mar 02, 2018 17.82 17.96 17.64 17.94 2,926,248 -0.12(-0.66%)
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.