Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.73 13.73 12.88 13.16 4,276 -1.10(-7.71%)
May 30, 2018 14.20 14.26 14.20 14.26 754 +1.54(+12.11%)
May 25, 2018 12.72 12.72 12.72 26 -0.28(-2.15%)
May 24, 2018 13.20 13.24 13.00 13.00 2,856 -0.29(-2.18%)
May 23, 2018 13.07 13.29 13.07 13.29 12,499 -0.14(-1.04%)
May 22, 2018 13.50 13.50 13.32 13.43 2,834 -0.31(-2.24%)
May 21, 2018 13.74 13.74 13.74 13.74 324 +0.13(+0.94%)
May 18, 2018 13.50 13.95 13.37 13.61 3,937 -0.33(-2.37%)
May 17, 2018 13.75 13.98 13.75 13.94 2,157 +0.27(+1.98%)
May 16, 2018 13.63 13.83 13.63 13.67 7,736 +0.06(+0.44%)
May 15, 2018 13.61 13.61 13.60 13.61 2,165 +0.10(+0.74%)
May 14, 2018 13.67 13.67 13.51 13.51 3,611 -0.56(-3.98%)
May 11, 2018 13.86 14.07 13.51 14.07 2,933 +0.45(+3.29%)
May 10, 2018 13.67 13.67 13.62 13.62 516 -0.19(-1.36%)
May 09, 2018 13.81 13.81 13.81 13.81 525 +0.09(+0.66%)
May 08, 2018 14.32 14.32 13.72 13.72 6,116 -0.61(-4.26%)
May 07, 2018 13.81 14.33 13.39 14.33 9,002 +1.14(+8.64%)
May 03, 2018 13.19 13.19 13.19 1 +0.29(+2.26%)
May 01, 2018 12.90 12.90 12.90 29 -0.20(-1.54%)
Apr 30, 2018 13.22 13.23 12.99 13.10 3,067 -0.49(-3.61%)
Apr 27, 2018 13.59 13.59 13.59 13.59 303 -0.11(-0.80%)
Apr 26, 2018 13.78 13.78 13.66 13.70 820 -0.22(-1.58%)
Apr 25, 2018 13.25 13.92 13.25 13.92 479 -0.18(-1.31%)
Apr 23, 2018 14.10 14.10 14.10 0 +0.10(+0.75%)
Apr 19, 2018 14.00 14.00 14.00 96 -0.08(-0.57%)
Apr 17, 2018 14.08 14.08 14.08 0 +0.18(+1.29%)
Apr 16, 2018 14.10 14.17 13.90 13.90 950 -0.43(-2.98%)
Apr 13, 2018 14.51 14.51 14.25 14.33 1,585 +0.13(+0.89%)
Apr 12, 2018 14.16 14.20 14.15 14.20 1,736 +0.60(+4.41%)
Apr 11, 2018 13.75 13.76 13.60 13.60 802 -0.16(-1.16%)
Apr 09, 2018 13.76 13.76 13.76 50 +0.06(+0.44%)
Apr 06, 2018 13.97 13.97 13.70 13.70 1,863 -0.10(-0.72%)
Apr 05, 2018 14.61 14.61 13.80 13.80 1,135 -1.50(-9.80%)
Apr 04, 2018 14.23 15.30 13.94 15.30 1,075 +0.98(+6.84%)
Apr 03, 2018 14.68 14.68 14.32 14.32 1,706 -1.38(-8.79%)
Apr 02, 2018 14.78 15.70 14.35 15.70 1,162 -0.82(-4.96%)
Mar 29, 2018 16.52 16.52 16.52 0 +2.20(+15.36%)
Mar 28, 2018 14.86 14.86 14.22 14.32 2,437 -0.81(-5.35%)
Mar 27, 2018 15.23 15.31 15.10 15.13 1,824 +0.05(+0.35%)
Mar 26, 2018 15.22 15.22 15.08 15.08 1,016 +0.20(+1.36%)
Mar 23, 2018 15.96 15.96 14.88 14.88 1,905 -0.70(-4.48%)
Mar 22, 2018 16.48 16.48 15.45 15.57 12,042 -1.43(-8.40%)
Mar 21, 2018 16.34 17.00 16.33 17.00 2,200 +0.00(+0.00%)
Mar 20, 2018 17.00 17.00 16.36 17.00 2,162 +0.07(+0.44%)
Mar 19, 2018 17.65 17.65 16.62 16.93 18,804 -0.27(-1.60%)
Mar 16, 2018 17.35 17.35 17.17 17.20 5,286 +0.04(+0.23%)
Mar 15, 2018 16.89 17.16 16.67 17.16 3,962 +0.43(+2.57%)
Mar 14, 2018 17.64 17.64 15.85 16.73 14,351 -1.14(-6.38%)
Mar 13, 2018 17.49 17.98 17.40 17.87 11,918 +1.25(+7.52%)
Mar 12, 2018 16.73 16.73 16.24 16.62 4,705 +0.74(+4.66%)
Mar 09, 2018 15.16 15.88 15.16 15.88 6,338 +0.73(+4.82%)
Mar 08, 2018 14.95 15.15 14.91 15.15 8,387 +0.53(+3.63%)
Mar 07, 2018 14.60 15.00 14.32 14.62 8,098 -0.25(-1.68%)
Mar 06, 2018 14.37 14.89 14.36 14.87 4,550 +1.13(+8.22%)
Mar 05, 2018 13.63 13.81 13.54 13.74 7,788 +0.35(+2.63%)
Mar 02, 2018 13.23 13.39 13.00 13.39 10,416 -0.15(-1.12%)
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.