Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.65 13.75 13.45 13.45 398,644 -0.20(-1.47%)
Jun 28, 2018 13.65 13.75 13.50 13.65 454,753 +0.05(+0.37%)
Jun 27, 2018 13.95 14.05 13.60 13.60 586,409 -0.30(-2.16%)
Jun 26, 2018 13.85 14.00 13.75 13.90 499,803 +0.05(+0.36%)
Jun 25, 2018 14.25 14.25 13.80 13.85 548,546 -0.35(-2.46%)
Jun 22, 2018 14.15 14.35 13.95 14.20 1,085,500 +0.00(+0.00%)
Jun 21, 2018 14.60 14.60 14.10 14.20 467,136 -0.35(-2.41%)
Jun 20, 2018 14.50 14.68 14.40 14.55 445,575 +0.05(+0.34%)
Jun 19, 2018 14.35 14.53 14.20 14.50 801,262 +0.10(+0.69%)
Jun 18, 2018 14.15 14.60 14.05 14.40 1,290,729 +0.15(+1.05%)
Jun 15, 2018 14.45 14.45 14.25 971,046 -0.20(-1.38%)
Jun 14, 2018 14.75 14.75 14.40 14.45 481,754 -0.20(-1.37%)
Jun 13, 2018 14.65 15.00 14.50 14.65 998,782 +0.10(+0.69%)
Jun 12, 2018 14.65 14.70 14.45 14.55 614,407 -0.05(-0.34%)
Jun 11, 2018 14.00 14.70 13.90 14.60 1,155,628 +0.65(+4.66%)
Jun 08, 2018 13.85 14.05 13.85 13.95 629,607 +0.07(+0.54%)
Jun 07, 2018 14.10 14.12 13.75 13.88 704,959 -0.18(-1.25%)
Jun 06, 2018 14.05 663,032 +0.05(+0.36%)
Jun 05, 2018 13.80 14.00 13.78 14.00 678,488 +0.05(+0.36%)
Jun 04, 2018 14.20 14.20 13.95 13.95 896,806 -0.15(-1.06%)
Jun 01, 2018 14.45 14.45 14.05 14.10 874,961 -0.30(-2.08%)
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%)
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.