Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.40 16.41 16.20 16.20 9,016 -0.20(-1.20%)
May 30, 2018 16.39 16.40 16.28 16.40 2,251 +0.00(+0.00%)
May 29, 2018 16.45 16.45 16.26 16.40 19,972 -0.25(-1.48%)
May 25, 2018 16.65 16.65 16.65 0 -0.14(-0.82%)
May 24, 2018 16.86 16.86 16.78 16.78 2,846 +0.17(+1.04%)
May 23, 2018 16.62 16.62 16.61 16.61 2,574 -0.18(-1.09%)
May 22, 2018 16.64 16.79 16.59 16.79 94,693 +0.30(+1.80%)
May 21, 2018 16.59 16.59 16.49 16.50 9,361 +0.24(+1.46%)
May 18, 2018 16.23 16.37 16.23 16.26 12,627 -0.17(-1.02%)
May 17, 2018 16.60 16.60 16.43 16.43 17,643 -0.12(-0.72%)
May 16, 2018 16.60 16.66 16.55 16.55 4,971 -0.06(-0.35%)
May 15, 2018 16.72 16.78 16.56 16.61 13,605 -0.26(-1.52%)
May 14, 2018 16.79 16.86 16.76 16.86 6,120 -0.05(-0.30%)
May 11, 2018 17.19 17.19 16.87 16.91 2,347 -0.27(-1.60%)
May 10, 2018 17.16 17.19 17.16 17.19 772 +0.25(+1.46%)
May 09, 2018 16.97 17.05 16.94 16.94 1,670 +0.03(+0.18%)
May 08, 2018 16.91 16.91 16.91 16.91 476 -0.24(-1.41%)
May 07, 2018 17.22 17.22 17.16 17.16 557 -0.18(-1.05%)
May 04, 2018 17.26 17.34 17.21 17.34 530 +0.14(+0.80%)
May 03, 2018 17.09 17.23 17.09 17.20 1,672 +0.12(+0.73%)
May 02, 2018 17.07 17.07 17.07 17.07 546 -0.01(-0.04%)
May 01, 2018 17.34 17.34 17.04 17.08 6,772 -0.28(-1.59%)
Apr 30, 2018 17.48 17.48 17.36 17.36 526 -0.18(-1.01%)
Apr 27, 2018 17.48 17.54 17.41 17.54 17,172 +0.12(+0.68%)
Apr 26, 2018 17.38 17.42 17.38 17.42 275 -0.02(-0.11%)
Apr 25, 2018 17.46 17.46 17.39 17.44 15,499 -0.05(-0.28%)
Apr 24, 2018 17.60 17.60 17.49 17.49 651 -0.11(-0.62%)
Apr 23, 2018 17.69 17.72 17.59 17.59 1,555 -0.19(-1.06%)
Apr 20, 2018 17.82 17.88 17.78 17.78 1,934 -0.11(-0.61%)
Apr 19, 2018 17.78 17.89 17.78 17.89 811 -0.07(-0.39%)
Apr 18, 2018 17.93 17.96 17.93 17.96 656 +0.14(+0.80%)
Apr 17, 2018 17.82 17.82 17.82 17.82 254 +0.13(+0.71%)
Apr 13, 2018 17.69 17.69 17.69 84 -0.15(-0.84%)
Apr 12, 2018 17.87 17.88 17.84 17.84 27,713 -0.09(-0.48%)
Apr 11, 2018 17.80 17.93 17.80 17.93 924 +0.18(+0.99%)
Apr 10, 2018 17.78 17.78 17.69 17.75 1,035 -0.08(-0.44%)
Apr 09, 2018 17.97 17.97 17.83 17.83 24,148 -0.02(-0.12%)
Apr 06, 2018 18.01 18.01 17.85 17.85 4,445 -0.26(-1.41%)
Apr 05, 2018 18.29 18.29 18.09 18.11 18,784 -0.06(-0.33%)
Apr 04, 2018 18.17 18.22 18.10 18.17 3,930 -0.01(-0.05%)
Apr 03, 2018 18.27 18.27 18.18 18.18 974 -0.02(-0.11%)
Apr 02, 2018 18.27 18.27 18.20 18.20 1,342 +0.00(+0.00%)
Mar 28, 2018 18.20 18.20 18.20 0 -0.22(-1.18%)
Mar 26, 2018 18.41 18.41 18.41 21 +0.16(+0.87%)
Mar 23, 2018 18.28 18.29 18.26 18.26 12,124 -0.22(-1.18%)
Mar 21, 2018 18.47 18.47 18.47 2 +0.24(+1.30%)
Mar 20, 2018 18.47 18.47 18.24 18.24 7,633 -0.08(-0.43%)
Mar 19, 2018 18.32 18.36 18.31 18.32 817 -0.03(-0.16%)
Mar 16, 2018 18.28 18.41 18.22 18.35 4,802 -0.14(-0.75%)
Mar 14, 2018 18.48 18.48 18.48 2 -0.08(-0.43%)
Mar 12, 2018 18.56 18.56 18.56 86 +0.03(+0.16%)
Mar 07, 2018 18.53 18.53 18.53 85 -0.23(-1.21%)
Mar 06, 2018 18.57 18.90 18.57 18.76 2,106 +0.10(+0.53%)
Mar 05, 2018 18.48 18.66 18.48 18.66 89,990 +0.20(+1.06%)
Mar 02, 2018 18.43 18.46 18.41 18.46 593 -0.06(-0.32%)
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.