Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.35 14.70 14.30 14.40 890,179 +0.10(+0.70%)
May 30, 2018 14.10 14.35 13.90 14.30 629,015 +0.15(+1.06%)
May 29, 2018 14.10 14.25 13.95 14.15 909,418 +0.05(+0.35%)
May 25, 2018 14.10 14.10 14.10 0 +0.20(+1.44%)
May 24, 2018 14.00 14.03 13.70 13.90 497,928 -0.10(-0.71%)
May 23, 2018 13.70 14.15 13.70 14.00 770,390 +0.20(+1.45%)
May 22, 2018 14.00 14.10 13.72 13.80 561,176 -0.20(-1.43%)
May 21, 2018 14.40 14.60 13.85 14.00 1,075,028 -0.25(-1.75%)
May 18, 2018 14.55 14.55 14.15 14.25 961,104 -0.30(-2.06%)
May 17, 2018 14.80 14.90 14.50 14.55 942,310 -0.25(-1.69%)
May 16, 2018 13.80 14.90 13.80 14.80 1,735,594 +1.05(+7.64%)
May 15, 2018 13.70 13.80 13.50 13.75 1,200,019 +0.05(+0.36%)
May 14, 2018 13.75 13.80 13.65 13.70 1,020,198 -0.18(-1.26%)
May 11, 2018 13.40 13.90 12.25 13.88 3,001,315 -0.18(-1.25%)
May 10, 2018 13.85 14.20 13.75 14.05 1,598,875 +0.30(+2.18%)
May 09, 2018 13.70 14.05 13.70 13.75 931,458 +0.05(+0.36%)
May 08, 2018 13.55 13.88 13.55 13.70 1,339,091 +0.20(+1.48%)
May 07, 2018 13.55 13.80 13.40 13.50 1,437,900 -0.05(-0.37%)
May 04, 2018 13.40 13.75 13.35 13.55 1,441,786 +0.10(+0.74%)
May 03, 2018 13.45 13.55 13.20 13.45 1,045,780 -0.05(-0.37%)
May 02, 2018 13.80 13.85 13.43 13.50 1,020,688 -0.20(-1.46%)
May 01, 2018 14.15 14.30 13.62 13.70 1,285,748 -0.45(-3.18%)
Apr 30, 2018 14.60 14.64 14.15 14.15 531,957 -0.35(-2.41%)
Apr 27, 2018 14.65 14.70 14.50 14.50 503,196 -0.10(-0.68%)
Apr 26, 2018 14.60 14.85 14.50 14.60 542,517 +0.05(+0.34%)
Apr 25, 2018 14.50 14.60 14.40 14.55 758,166 +0.00(+0.00%)
Apr 24, 2018 14.75 14.90 14.43 14.55 651,812 +0.00(+0.00%)
Apr 23, 2018 14.85 14.95 14.55 14.55 1,125,165 -0.20(-1.36%)
Apr 20, 2018 15.10 15.10 14.75 14.75 614,368 -0.40(-2.64%)
Apr 19, 2018 15.20 15.30 14.95 15.15 584,390 +0.00(+0.00%)
Apr 18, 2018 15.15 15.32 15.00 15.15 735,070 +0.00(+0.00%)
Apr 17, 2018 15.10 15.20 14.95 15.15 793,616 +0.20(+1.34%)
Apr 16, 2018 14.60 15.05 14.45 14.95 1,085,013 +0.40(+2.75%)
Apr 13, 2018 14.75 14.75 14.50 14.55 534,961 -0.15(-1.02%)
Apr 12, 2018 14.70 14.80 14.50 14.70 373,775 +0.10(+0.68%)
Apr 11, 2018 14.55 14.80 14.45 14.60 550,218 +0.05(+0.34%)
Apr 10, 2018 14.30 14.70 14.20 14.55 799,747 +0.40(+2.83%)
Apr 09, 2018 13.95 14.30 13.85 14.15 976,913 +0.20(+1.43%)
Apr 06, 2018 13.90 14.20 13.75 13.95 528,596 -0.10(-0.71%)
Apr 05, 2018 14.00 14.10 13.82 14.05 686,619 +0.25(+1.81%)
Apr 04, 2018 13.35 13.90 13.30 13.80 1,005,808 +0.35(+2.60%)
Apr 03, 2018 13.40 13.60 13.25 13.45 818,005 +0.20(+1.51%)
Apr 02, 2018 13.50 13.74 13.15 13.25 875,197 -0.30(-2.21%)
Mar 29, 2018 13.55 13.55 13.55 0 +0.05(+0.37%)
Mar 28, 2018 13.55 13.80 13.40 13.50 970,841 -0.10(-0.74%)
Mar 27, 2018 13.80 13.85 13.45 13.60 791,433 -0.05(-0.37%)
Mar 26, 2018 13.65 13.75 13.35 13.65 1,029,051 +0.25(+1.87%)
Mar 23, 2018 14.05 14.15 13.40 13.40 1,038,598 -0.60(-4.29%)
Mar 22, 2018 14.30 14.38 14.00 14.00 1,360,889 -0.28(-1.93%)
Mar 21, 2018 14.10 14.55 14.05 14.28 1,000,557 +0.08(+0.53%)
Mar 20, 2018 14.85 14.85 14.10 14.20 1,068,681 -0.60(-4.05%)
Mar 19, 2018 15.00 15.10 14.65 14.80 1,522,627 -0.30(-1.99%)
Mar 16, 2018 15.15 15.25 14.95 15.10 2,224,151 +0.00(+0.00%)
Mar 15, 2018 14.70 15.12 14.65 15.10 833,929 +0.40(+2.72%)
Mar 14, 2018 14.75 14.90 14.60 14.70 720,472 +0.05(+0.34%)
Mar 13, 2018 14.95 15.15 14.55 14.65 835,392 -0.30(-2.01%)
Mar 12, 2018 14.90 15.05 14.85 14.95 655,554 +0.00(+0.00%)
Mar 09, 2018 14.85 15.05 14.80 14.95 745,426 +0.20(+1.36%)
Mar 08, 2018 15.05 15.05 14.60 14.75 812,507 -0.20(-1.34%)
Mar 07, 2018 14.50 15.05 14.40 14.95 1,629,059 +0.40(+2.75%)
Mar 06, 2018 14.75 14.90 14.38 14.55 1,566,766 -0.10(-0.68%)
Mar 05, 2018 14.50 14.97 14.47 14.65 1,632,097 +0.20(+1.38%)
Mar 02, 2018 14.50 14.75 14.15 14.45 1,441,283 -0.25(-1.70%)
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.