Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.64 19.18 18.40 18.87 92,527 +0.12(+0.64%)
May 30, 2018 17.15 19.24 17.15 18.75 232,905 +1.62(+9.46%)
May 29, 2018 17.07 17.41 16.26 17.13 236,814 +0.04(+0.23%)
May 25, 2018 17.09 17.09 17.09 0 +0.12(+0.71%)
May 24, 2018 17.04 17.06 16.54 16.97 112,360 -0.13(-0.76%)
May 23, 2018 17.00 17.45 16.66 17.10 137,181 +0.09(+0.53%)
May 22, 2018 16.81 17.76 16.33 17.01 163,112 +0.37(+2.22%)
May 21, 2018 16.76 17.66 16.28 16.64 191,628 +0.14(+0.85%)
May 18, 2018 15.11 16.99 15.02 16.50 1,180,817 +1.28(+8.41%)
May 17, 2018 15.75 15.95 15.00 15.22 210,284 -0.55(-3.49%)
May 16, 2018 16.00 16.34 15.47 15.77 133,552 -1.00(-5.96%)
May 15, 2018 16.99 17.20 16.51 16.77 33,021 -0.32(-1.87%)
May 14, 2018 16.49 17.40 16.49 17.09 64,347 +0.69(+4.21%)
May 11, 2018 17.13 17.32 16.25 16.40 37,884 -0.69(-4.04%)
May 10, 2018 16.01 17.39 15.90 17.09 80,436 +1.00(+6.22%)
May 09, 2018 15.60 16.28 15.60 16.09 68,689 +0.53(+3.41%)
May 08, 2018 16.14 16.53 15.12 15.56 59,869 -0.53(-3.29%)
May 07, 2018 15.72 16.47 15.65 16.09 31,135 +0.43(+2.75%)
May 04, 2018 15.78 16.24 15.53 15.66 30,249 -0.12(-0.76%)
May 03, 2018 16.23 16.71 15.59 15.78 57,164 -0.50(-3.07%)
May 02, 2018 16.38 16.70 16.03 16.28 37,017 -0.09(-0.55%)
May 01, 2018 16.78 17.76 15.90 16.37 76,080 -0.44(-2.62%)
Apr 30, 2018 17.20 17.90 16.70 16.81 66,398 -0.39(-2.27%)
Apr 27, 2018 16.28 17.20 16.28 17.20 77,551 +0.80(+4.88%)
Apr 26, 2018 16.08 16.72 16.05 16.40 42,348 +0.42(+2.63%)
Apr 25, 2018 15.83 16.09 15.65 15.98 55,539 +0.11(+0.69%)
Apr 24, 2018 16.40 17.33 15.65 15.87 58,542 -0.45(-2.76%)
Apr 23, 2018 17.10 17.61 16.15 16.32 80,253 -0.61(-3.60%)
Apr 20, 2018 16.88 17.71 16.18 16.93 72,360 -0.04(-0.24%)
Apr 19, 2018 17.05 17.90 16.91 16.97 68,819 +0.02(+0.12%)
Apr 18, 2018 17.50 17.90 16.91 16.95 204,507 -0.43(-2.47%)
Apr 17, 2018 17.00 17.51 16.33 17.38 247,736 +3.00(+20.86%)
Apr 16, 2018 15.58 15.58 14.30 14.38 45,428 -1.07(-6.93%)
Apr 13, 2018 14.30 15.92 13.59 15.45 80,930 +1.23(+8.65%)
Apr 12, 2018 13.64 14.86 13.64 14.22 30,894 +0.59(+4.33%)
Apr 11, 2018 14.04 15.11 13.27 13.63 98,507 -0.44(-3.13%)
Apr 10, 2018 15.21 16.59 14.01 14.07 71,298 -0.98(-6.51%)
Apr 09, 2018 14.95 15.30 14.03 15.05 62,702 +0.26(+1.76%)
Apr 06, 2018 15.85 16.40 14.28 14.79 38,907 -1.23(-7.68%)
Apr 05, 2018 15.69 16.65 15.60 16.02 101,996 +0.60(+3.89%)
Apr 04, 2018 14.21 15.71 14.21 15.42 86,310 +0.92(+6.34%)
Apr 03, 2018 13.72 14.87 13.56 14.50 68,946 +1.13(+8.45%)
Apr 02, 2018 13.15 13.95 13.09 13.37 62,387 +0.25(+1.91%)
Mar 29, 2018 13.12 13.12 13.12 0 -0.73(-5.27%)
Mar 28, 2018 13.82 14.00 13.54 13.85 101,979 -0.02(-0.14%)
Mar 27, 2018 15.50 15.50 13.52 13.87 53,425 -1.34(-8.81%)
Mar 26, 2018 15.50 16.30 14.87 15.21 76,986 -0.14(-0.91%)
Mar 23, 2018 17.00 17.24 15.33 15.35 70,063 -1.67(-9.81%)
Mar 22, 2018 17.53 17.86 17.00 17.02 32,932 -0.52(-2.96%)
Mar 21, 2018 17.54 17.85 17.49 17.54 46,961 +0.08(+0.46%)
Mar 20, 2018 18.04 18.76 17.39 17.46 67,705 -0.68(-3.75%)
Mar 19, 2018 18.38 18.64 17.68 18.14 42,552 -0.63(-3.36%)
Mar 16, 2018 18.46 18.99 18.00 18.77 337,206 +0.43(+2.34%)
Mar 15, 2018 19.18 19.18 18.19 18.34 76,094 -0.65(-3.42%)
Mar 14, 2018 18.43 19.30 18.11 18.99 52,935 +0.17(+0.90%)
Mar 13, 2018 19.20 19.50 18.03 18.82 66,272 -0.28(-1.47%)
Mar 12, 2018 19.00 19.46 18.56 19.10 49,578 -0.25(-1.29%)
Mar 09, 2018 18.72 19.50 17.86 19.35 94,285 +1.26(+6.97%)
Mar 08, 2018 18.05 18.61 17.69 18.09 72,827 -0.43(-2.32%)
Mar 07, 2018 18.66 18.97 18.33 18.52 46,422 -0.32(-1.70%)
Mar 06, 2018 19.55 19.55 18.40 18.84 50,063 -0.48(-2.48%)
Mar 05, 2018 18.79 20.11 18.00 19.32 51,309 +0.53(+2.82%)
Mar 02, 2018 17.46 18.97 17.30 18.79 72,183 +0.92(+5.15%)
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.