Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.80 18.15 17.25 17.45 365,356 -0.45(-2.51%)
May 30, 2018 17.55 18.55 17.55 17.90 359,963 +0.50(+2.87%)
May 29, 2018 18.25 18.55 17.30 17.40 490,515 -1.05(-5.69%)
May 25, 2018 18.45 18.45 18.45 0 +0.05(+0.27%)
May 24, 2018 17.95 18.70 17.95 18.40 489,036 +0.25(+1.38%)
May 23, 2018 17.35 18.30 17.35 18.15 353,101 +0.80(+4.61%)
May 22, 2018 17.10 17.60 16.85 17.35 370,543 +0.30(+1.76%)
May 21, 2018 17.00 17.20 16.75 17.05 377,845 +0.05(+0.29%)
May 18, 2018 17.70 17.70 16.75 17.00 936,554 +0.05(+0.29%)
May 17, 2018 16.25 17.35 16.20 16.95 1,119,532 +0.70(+4.31%)
May 16, 2018 15.70 16.40 15.35 16.25 545,152 +0.45(+2.85%)
May 15, 2018 15.90 15.90 15.30 15.80 328,399 -0.20(-1.25%)
May 14, 2018 15.70 16.10 15.50 16.00 334,962 +0.35(+2.24%)
May 11, 2018 14.85 15.70 14.80 15.65 307,577 +0.75(+5.03%)
May 10, 2018 15.45 15.55 14.70 14.90 242,066 -0.50(-3.25%)
May 09, 2018 14.40 16.00 14.35 15.40 664,259 +1.20(+8.45%)
May 08, 2018 13.80 14.25 13.20 14.20 420,060 +0.45(+3.27%)
May 07, 2018 13.75 14.05 13.60 13.75 166,476 +0.05(+0.36%)
May 04, 2018 13.40 13.95 13.30 13.70 286,780 +0.30(+2.24%)
May 03, 2018 13.75 14.10 13.25 13.40 248,565 -0.40(-2.90%)
May 02, 2018 13.80 14.20 13.20 13.80 265,395 -0.10(-0.72%)
May 01, 2018 12.85 13.90 12.80 13.90 417,895 +1.05(+8.17%)
Apr 30, 2018 13.25 13.80 12.75 12.85 373,719 -0.30(-2.28%)
Apr 27, 2018 13.40 13.65 13.05 13.15 171,680 -0.25(-1.87%)
Apr 26, 2018 13.40 13.75 13.15 13.40 222,779 -0.05(-0.37%)
Apr 25, 2018 13.10 13.75 12.65 13.45 441,697 +0.45(+3.46%)
Apr 24, 2018 13.10 13.75 12.56 13.00 2,277,063 -2.30(-15.03%)
Apr 23, 2018 15.95 16.35 15.20 15.30 461,981 -0.55(-3.47%)
Apr 20, 2018 16.00 16.20 15.60 15.85 218,882 -0.20(-1.25%)
Apr 19, 2018 16.65 16.84 16.00 16.05 194,815 -0.50(-3.02%)
Apr 18, 2018 16.60 16.90 16.35 16.55 146,958 -0.10(-0.60%)
Apr 17, 2018 16.00 16.75 15.95 16.65 197,666 +0.75(+4.72%)
Apr 16, 2018 15.70 16.25 15.50 15.90 236,063 +0.35(+2.25%)
Apr 13, 2018 15.80 15.80 15.25 15.55 179,350 -0.25(-1.58%)
Apr 12, 2018 16.25 16.60 15.65 15.80 298,387 -0.30(-1.86%)
Apr 11, 2018 15.00 16.27 14.90 16.10 545,329 +0.95(+6.27%)
Apr 10, 2018 14.05 15.15 13.75 15.15 718,229 +1.38(+9.98%)
Apr 09, 2018 15.00 15.22 13.70 13.78 549,826 -1.07(-7.24%)
Apr 06, 2018 16.00 16.30 14.70 14.85 514,308 -1.50(-9.17%)
Apr 05, 2018 17.15 17.15 15.90 16.35 566,525 -0.85(-4.94%)
Apr 04, 2018 16.70 17.45 16.65 17.20 332,802 +0.25(+1.47%)
Apr 03, 2018 16.85 17.30 16.30 16.95 262,634 +0.30(+1.80%)
Apr 02, 2018 17.65 17.90 16.50 16.65 335,217 -1.10(-6.20%)
Mar 29, 2018 17.75 17.75 17.75 0 +0.15(+0.85%)
Mar 28, 2018 17.85 17.95 16.90 17.60 441,698 -0.20(-1.12%)
Mar 27, 2018 19.25 19.55 17.75 17.80 320,386 -1.45(-7.53%)
Mar 26, 2018 18.80 19.45 18.40 19.25 384,417 +0.70(+3.77%)
Mar 23, 2018 18.80 19.20 18.55 18.55 246,979 -0.30(-1.59%)
Mar 22, 2018 19.15 19.50 18.80 18.85 313,071 -0.45(-2.33%)
Mar 21, 2018 18.90 19.35 18.80 19.30 233,511 +0.30(+1.58%)
Mar 20, 2018 18.55 19.40 18.35 19.00 423,813 +0.35(+1.88%)
Mar 19, 2018 18.60 19.00 18.25 18.65 425,486 -0.10(-0.53%)
Mar 16, 2018 19.75 20.23 18.55 18.75 1,204,379 -1.00(-5.06%)
Mar 15, 2018 19.85 20.55 19.30 19.75 579,501 +0.10(+0.51%)
Mar 14, 2018 19.70 20.06 19.20 19.65 552,431 +0.60(+3.15%)
Mar 13, 2018 18.85 21.40 17.95 19.05 1,032,102 +0.60(+3.25%)
Mar 12, 2018 18.30 18.75 17.90 18.45 428,423 +0.35(+1.93%)
Mar 09, 2018 17.60 18.15 17.05 18.10 402,825 +0.50(+2.84%)
Mar 08, 2018 17.25 17.60 16.70 17.60 341,208 +0.50(+2.92%)
Mar 07, 2018 17.15 17.30 16.75 17.10 462,001 -0.25(-1.44%)
Mar 06, 2018 17.60 17.85 16.95 17.35 413,437 -0.15(-0.86%)
Mar 05, 2018 17.75 18.25 17.35 17.50 351,541 -0.20(-1.13%)
Mar 02, 2018 17.45 17.85 17.35 17.70 430,418 +0.05(+0.28%)
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.