Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.75 14.78 14.30 14.38 858,714 -0.21(-1.46%)
Jun 28, 2018 14.59 14.86 14.51 14.59 545,640 +0.03(+0.18%)
Jun 27, 2018 14.91 15.10 14.54 14.56 480,274 -0.29(-1.98%)
Jun 26, 2018 14.88 14.91 14.74 14.86 565,937 +0.05(+0.36%)
Jun 25, 2018 15.02 15.07 14.70 14.80 603,719 -0.21(-1.42%)
Jun 22, 2018 15.23 15.35 14.83 15.02 1,027,434 -0.11(-0.71%)
Jun 21, 2018 14.75 15.23 14.70 15.12 906,174 +0.37(+2.54%)
Jun 20, 2018 14.67 14.80 14.40 14.75 561,087 +0.21(+1.47%)
Jun 19, 2018 14.27 14.56 14.16 14.54 754,071 +0.16(+1.12%)
Jun 18, 2018 13.97 14.38 13.97 14.38 707,881 +0.37(+2.67%)
Jun 15, 2018 14.19 13.87 14.00 1,542,546 -0.19(-1.32%)
Jun 14, 2018 14.80 14.83 14.11 14.19 1,048,258 -0.61(-4.15%)
Jun 13, 2018 15.20 15.20 14.78 14.80 747,654 -0.37(-2.46%)
Jun 12, 2018 15.15 15.39 14.83 15.18 1,583,508 +0.19(+1.25%)
Jun 11, 2018 15.02 15.18 14.88 14.99 624,581 +0.00(+0.00%)
Jun 08, 2018 14.70 14.99 14.64 14.99 683,905 +0.29(+2.00%)
Jun 07, 2018 14.75 14.94 14.56 14.70 832,739 +0.16(+1.10%)
Jun 06, 2018 14.62 14.54 954,882 +0.11(+0.74%)
Jun 05, 2018 13.81 14.54 13.68 14.43 1,040,811 +0.64(+4.65%)
Jun 04, 2018 13.44 13.84 13.41 13.79 750,227 +0.43(+3.20%)
Jun 01, 2018 13.49 13.55 13.25 13.36 629,050 -0.13(-0.99%)
May 31, 2018 13.76 13.81 13.28 13.49 959,678 -0.21(-1.56%)
May 30, 2018 13.65 13.76 13.49 13.71 895,802 -0.03(-0.20%)
May 29, 2018 13.41 13.76 13.39 13.73 923,735 +0.24(+1.78%)
May 25, 2018 13.49 13.49 13.49 0 -0.27(-1.94%)
May 24, 2018 13.31 13.94 13.31 13.76 1,490,695 +0.35(+2.59%)
May 23, 2018 13.36 13.57 13.28 13.41 744,301 +0.03(+0.20%)
May 22, 2018 13.84 14.03 13.33 13.39 699,330 -0.40(-2.91%)
May 21, 2018 13.71 13.89 13.65 13.79 590,626 +0.11(+0.78%)
May 18, 2018 13.79 13.84 13.55 13.68 608,869 -0.11(-0.78%)
May 17, 2018 13.73 13.84 13.60 13.79 730,357 +0.03(+0.19%)
May 16, 2018 13.49 14.01 13.49 13.76 1,132,584 +0.40(+3.00%)
May 15, 2018 12.93 13.39 12.88 13.36 862,249 +0.43(+3.31%)
May 14, 2018 12.96 13.09 12.83 12.93 583,841 +0.05(+0.42%)
May 11, 2018 12.53 13.01 12.48 12.88 537,631 +0.40(+3.21%)
May 10, 2018 12.32 12.61 12.32 12.48 601,655 +0.11(+0.86%)
May 09, 2018 12.37 12.45 12.05 12.37 567,694 +0.05(+0.43%)
May 08, 2018 11.84 12.37 11.81 12.32 931,269 +0.43(+3.60%)
May 07, 2018 11.97 12.00 11.78 11.89 509,705 -0.08(-0.67%)
May 04, 2018 12.08 12.10 11.84 11.97 388,001 -0.11(-0.89%)
May 03, 2018 12.24 12.29 12.05 12.08 456,163 -0.16(-1.31%)
May 02, 2018 12.08 12.40 11.89 12.24 511,071 +0.11(+0.88%)
May 01, 2018 12.32 12.42 11.92 12.13 666,596 -0.19(-1.52%)
Apr 30, 2018 12.56 12.61 12.32 12.32 616,616 -0.24(-1.92%)
Apr 27, 2018 12.26 12.75 12.18 12.56 1,016,986 +0.29(+2.40%)
Apr 26, 2018 12.08 12.37 12.00 12.26 575,617 +0.24(+2.00%)
Apr 25, 2018 11.89 12.10 11.76 12.02 436,247 +0.19(+1.58%)
Apr 24, 2018 12.00 12.16 11.76 11.84 929,149 -0.05(-0.45%)
Apr 23, 2018 11.84 11.89 11.65 11.89 478,762 +0.08(+0.68%)
Apr 20, 2018 11.86 12.00 11.68 11.81 593,818 -0.11(-0.90%)
Apr 19, 2018 11.92 12.02 11.72 11.92 658,260 +0.05(+0.45%)
Apr 18, 2018 12.16 12.29 11.84 11.86 845,363 -0.27(-2.20%)
Apr 17, 2018 12.21 12.32 12.02 12.13 785,738 +0.03(+0.22%)
Apr 16, 2018 12.13 12.51 11.94 12.10 974,506 +0.00(+0.00%)
Apr 13, 2018 12.13 12.30 11.92 12.10 888,438 +0.08(+0.67%)
Apr 12, 2018 12.64 12.69 11.92 12.02 1,055,281 -0.59(-4.66%)
Apr 11, 2018 12.24 12.69 12.24 12.61 1,003,391 +0.26(+2.14%)
Apr 10, 2018 12.06 12.69 11.92 12.35 1,370,498 +0.50(+4.24%)
Apr 09, 2018 12.11 12.22 11.77 11.85 1,032,786 -0.08(-0.67%)
Apr 06, 2018 12.27 12.43 11.85 11.92 1,033,870 -0.45(-3.63%)
Apr 05, 2018 12.03 12.48 11.77 12.37 1,410,379 +0.42(+3.54%)
Apr 04, 2018 11.63 12.06 11.63 11.95 1,756,336 +0.21(+1.80%)
Apr 03, 2018 11.71 11.92 11.58 11.74 1,197,540 +0.11(+0.91%)
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.