Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.61 14.67 14.44 14.48 12,048,037 -0.16(-1.07%)
May 30, 2018 14.50 14.73 14.38 14.64 13,758,143 +0.34(+2.34%)
May 29, 2018 14.77 14.77 14.16 14.30 15,486,874 -0.63(-4.19%)
May 25, 2018 14.93 14.93 14.93 0 -0.21(-1.38%)
May 24, 2018 14.94 15.16 14.73 15.14 13,434,923 +0.13(+0.89%)
May 23, 2018 15.12 15.22 14.88 15.00 12,550,847 -0.26(-1.70%)
May 22, 2018 15.17 15.39 15.10 15.26 11,137,104 +0.15(+0.98%)
May 21, 2018 15.05 15.20 15.02 15.11 9,409,616 +0.12(+0.79%)
May 18, 2018 15.29 15.30 14.95 15.00 12,988,610 -0.29(-1.89%)
May 17, 2018 15.05 15.30 14.98 15.28 8,387,700 +0.21(+1.42%)
May 16, 2018 15.11 15.22 15.03 15.07 9,361,213 -0.09(-0.59%)
May 15, 2018 14.93 15.27 14.91 15.16 10,628,795 +0.23(+1.54%)
May 14, 2018 15.05 15.09 14.90 14.93 8,758,960 -0.07(-0.49%)
May 11, 2018 15.02 15.11 14.94 15.00 9,034,721 -0.01(-0.10%)
May 10, 2018 14.88 15.12 14.81 15.02 8,457,480 +0.16(+1.10%)
May 09, 2018 14.76 14.96 14.69 14.85 8,781,191 +0.20(+1.36%)
May 08, 2018 14.63 14.91 14.55 14.65 12,141,890 +0.04(+0.30%)
May 07, 2018 14.63 14.71 14.47 14.61 9,621,887 +0.02(+0.15%)
May 04, 2018 14.22 14.66 14.12 14.59 9,447,856 +0.24(+1.70%)
May 03, 2018 14.57 14.58 14.15 14.34 16,605,905 -0.29(-1.97%)
May 02, 2018 14.68 14.87 14.60 14.63 9,987,316 -0.11(-0.75%)
May 01, 2018 14.73 14.78 14.54 14.74 10,882,634 -0.01(-0.05%)
Apr 30, 2018 15.13 15.25 14.75 14.75 11,976,849 -0.36(-2.40%)
Apr 27, 2018 14.99 15.19 14.97 15.11 11,931,504 +0.09(+0.59%)
Apr 26, 2018 14.95 15.11 14.88 15.03 12,234,153 +0.04(+0.30%)
Apr 25, 2018 14.80 15.11 14.70 14.98 11,413,612 +0.12(+0.80%)
Apr 24, 2018 14.98 15.17 14.72 14.86 14,088,571 +0.15(+1.01%)
Apr 23, 2018 14.72 14.80 14.63 14.71 14,140,173 +0.01(+0.05%)
Apr 20, 2018 14.56 14.81 14.53 14.71 15,809,358 +0.23(+1.59%)
Apr 19, 2018 13.89 14.63 13.86 14.48 19,840,694 +0.50(+3.60%)
Apr 18, 2018 14.08 14.24 13.91 13.97 15,585,021 -0.07(-0.47%)
Apr 17, 2018 14.41 14.41 13.91 14.04 18,078,030 -0.28(-1.96%)
Apr 16, 2018 14.37 14.42 14.17 14.32 9,026,945 +0.07(+0.52%)
Apr 13, 2018 14.83 14.84 14.15 14.25 17,526,482 -0.45(-3.07%)
Apr 12, 2018 14.52 14.80 14.50 14.70 9,945,792 +0.29(+2.00%)
Apr 11, 2018 14.35 14.59 14.34 14.41 9,543,482 -0.13(-0.87%)
Apr 10, 2018 14.41 14.60 14.34 14.54 11,994,607 +0.33(+2.29%)
Apr 09, 2018 14.22 14.55 14.19 14.21 9,405,928 +0.07(+0.52%)
Apr 06, 2018 14.48 14.51 13.94 14.14 13,923,213 -0.48(-3.29%)
Apr 05, 2018 14.65 14.70 14.48 14.62 14,615,983 +0.05(+0.36%)
Apr 04, 2018 14.12 14.60 14.09 14.57 8,765,273 +0.17(+1.18%)
Apr 03, 2018 14.14 14.44 14.11 14.40 12,235,703 +0.30(+2.15%)
Apr 02, 2018 14.48 14.58 13.91 14.09 15,155,816 -0.38(-2.66%)
Mar 29, 2018 14.48 14.48 14.48 0 +0.21(+1.45%)
Mar 28, 2018 14.31 14.40 14.07 14.27 14,408,206 +0.00(+0.00%)
Mar 27, 2018 14.82 14.85 14.12 14.27 15,514,208 -0.49(-3.31%)
Mar 26, 2018 14.45 14.80 14.33 14.76 14,891,069 +0.66(+4.67%)
Mar 23, 2018 14.82 14.95 14.07 14.10 20,502,882 -0.73(-4.90%)
Mar 22, 2018 15.30 15.39 14.79 14.83 12,722,032 -0.70(-4.53%)
Mar 21, 2018 15.51 15.72 15.37 15.53 9,021,658 +0.03(+0.19%)
Mar 20, 2018 15.52 15.62 15.44 15.50 7,394,350 +0.01(+0.05%)
Mar 19, 2018 15.54 15.60 15.31 15.49 10,715,876 -0.03(-0.19%)
Mar 16, 2018 15.54 15.64 15.43 15.52 19,907,960 +0.04(+0.24%)
Mar 15, 2018 15.57 15.62 15.42 15.48 8,879,558 -0.01(-0.05%)
Mar 14, 2018 15.89 15.93 15.45 15.49 17,337,124 -0.33(-2.06%)
Mar 13, 2018 16.20 16.23 15.76 15.82 17,621,100 -0.33(-2.02%)
Mar 12, 2018 16.39 16.59 16.12 16.14 13,209,784 -0.26(-1.58%)
Mar 09, 2018 16.31 16.40 16.17 16.40 10,151,166 +0.25(+1.56%)
Mar 08, 2018 16.31 16.37 15.89 16.15 12,765,170 -0.12(-0.73%)
Mar 07, 2018 16.34 16.27 12,494,625 +0.20(+1.24%)
Mar 06, 2018 15.97 16.09 15.68 16.07 11,516,831 +0.19(+1.17%)
Mar 05, 2018 15.58 15.98 15.47 15.88 12,374,745 +0.08(+0.52%)
Mar 02, 2018 15.46 15.86 15.22 15.80 17,583,738 +0.25(+1.62%)
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.