Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.53 13.73 13.17 13.21 497,656 -0.52(-3.79%)
May 30, 2018 13.34 14.17 13.31 13.73 523,816 +0.59(+4.49%)
May 29, 2018 13.18 13.57 12.91 13.14 642,820 -0.26(-1.94%)
May 25, 2018 13.40 13.40 13.40 0 -1.70(-11.26%)
May 24, 2018 14.68 15.35 14.59 15.10 447,802 +0.11(+0.73%)
May 23, 2018 15.27 15.49 14.86 14.99 378,018 -0.37(-2.41%)
May 22, 2018 15.63 15.97 15.23 15.36 404,409 -0.20(-1.29%)
May 21, 2018 15.75 16.05 15.16 15.56 467,893 -0.15(-0.95%)
May 18, 2018 16.02 16.39 15.63 15.71 502,916 -0.31(-1.94%)
May 17, 2018 15.13 16.15 15.02 16.02 464,652 +1.02(+6.80%)
May 16, 2018 14.68 15.12 14.68 15.00 252,756 +0.26(+1.76%)
May 15, 2018 14.53 14.76 14.32 14.74 333,538 +0.22(+1.52%)
May 14, 2018 14.99 15.50 14.44 14.52 636,953 -0.40(-2.68%)
May 11, 2018 14.97 15.02 14.52 14.92 379,781 +0.00(+0.00%)
May 10, 2018 15.00 15.38 14.80 14.92 471,428 -0.01(-0.07%)
May 09, 2018 14.37 15.15 14.37 14.93 509,657 +0.73(+5.14%)
May 08, 2018 14.10 14.34 13.64 14.20 679,775 +0.14(+1.00%)
May 07, 2018 13.31 14.67 13.30 14.06 1,259,088 +1.04(+7.99%)
May 04, 2018 15.33 15.49 12.85 13.02 1,997,149 -3.46(-21.00%)
May 03, 2018 17.03 17.27 16.18 16.48 383,957 -0.67(-3.91%)
May 02, 2018 15.93 17.43 15.74 17.15 590,978 +1.21(+7.59%)
May 01, 2018 16.07 16.08 15.24 15.94 298,435 -0.24(-1.48%)
Apr 30, 2018 16.01 16.43 15.98 16.18 375,811 +0.13(+0.81%)
Apr 27, 2018 16.20 16.52 15.87 16.05 190,741 -0.35(-2.13%)
Apr 26, 2018 16.31 16.64 16.19 16.40 321,955 +0.23(+1.42%)
Apr 25, 2018 15.98 16.29 15.72 16.17 611,353 +0.10(+0.62%)
Apr 24, 2018 16.02 16.42 15.80 16.07 254,190 +0.15(+0.94%)
Apr 23, 2018 15.58 15.95 15.32 15.92 266,289 +0.41(+2.64%)
Apr 20, 2018 15.61 15.61 15.06 15.51 391,344 -0.16(-1.02%)
Apr 19, 2018 15.55 15.77 15.10 15.67 452,410 +0.19(+1.23%)
Apr 18, 2018 15.54 16.11 15.46 15.48 464,085 +0.17(+1.11%)
Apr 17, 2018 15.64 15.64 15.14 15.31 308,703 -0.25(-1.61%)
Apr 16, 2018 15.16 15.81 14.81 15.56 537,746 +0.35(+2.30%)
Apr 13, 2018 15.14 15.68 15.09 15.21 385,506 +0.11(+0.73%)
Apr 12, 2018 14.93 15.19 14.41 15.10 544,505 +0.18(+1.21%)
Apr 11, 2018 14.59 15.25 14.42 14.92 579,489 +0.31(+2.12%)
Apr 10, 2018 13.72 15.00 13.57 14.61 567,540 +1.15(+8.54%)
Apr 09, 2018 13.94 14.14 13.40 13.46 357,940 -0.22(-1.61%)
Apr 06, 2018 14.57 14.85 13.43 13.68 629,866 -1.09(-7.38%)
Apr 05, 2018 13.39 14.90 13.38 14.77 932,978 +1.45(+10.89%)
Apr 04, 2018 13.08 13.41 12.90 13.32 680,053 -0.03(-0.22%)
Apr 03, 2018 13.32 13.52 12.72 13.35 715,742 +0.07(+0.53%)
Apr 02, 2018 14.23 14.27 13.05 13.28 510,584 -1.16(-8.03%)
Mar 29, 2018 14.44 14.44 14.44 0 +0.33(+2.34%)
Mar 28, 2018 14.22 14.59 14.11 14.11 388,854 -0.07(-0.49%)
Mar 27, 2018 14.60 14.84 14.02 14.18 344,807 -0.33(-2.27%)
Mar 26, 2018 15.07 15.10 14.08 14.51 344,103 -0.33(-2.22%)
Mar 23, 2018 14.98 15.42 14.68 14.84 473,733 +0.01(+0.07%)
Mar 22, 2018 15.40 15.72 14.78 14.83 437,806 -0.70(-4.51%)
Mar 21, 2018 15.00 15.58 14.71 15.53 1,536,264 +0.62(+4.16%)
Mar 20, 2018 15.53 15.56 14.83 14.91 659,879 -0.54(-3.50%)
Mar 19, 2018 16.15 16.15 15.39 15.45 453,002 -0.84(-5.16%)
Mar 16, 2018 16.45 16.55 15.87 16.29 872,419 -0.15(-0.91%)
Mar 15, 2018 17.42 17.50 16.03 16.44 631,880 -0.94(-5.41%)
Mar 14, 2018 17.70 17.70 17.17 17.38 280,903 -0.15(-0.86%)
Mar 13, 2018 18.05 18.21 17.44 17.53 327,278 -0.49(-2.72%)
Mar 12, 2018 17.58 18.29 17.52 18.02 325,292 +0.36(+2.04%)
Mar 09, 2018 17.20 17.93 17.20 17.66 494,058 +0.65(+3.82%)
Mar 08, 2018 16.35 17.07 16.28 17.01 573,549 +0.66(+4.04%)
Mar 07, 2018 15.89 16.35 745,521 -1.14(-6.52%)
Mar 06, 2018 17.49 17.92 16.86 17.49 555,663 +0.10(+0.58%)
Mar 05, 2018 16.91 17.80 16.84 17.39 398,086 +0.43(+2.54%)
Mar 02, 2018 16.50 17.11 16.30 16.96 560,745 +0.25(+1.50%)
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.