Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.38 18.43 17.47 17.56 376,741 -0.46(-2.55%)
May 30, 2018 18.17 18.51 17.88 18.02 343,981 -0.11(-0.61%)
May 29, 2018 18.33 18.57 18.08 18.13 266,603 -0.36(-1.95%)
May 25, 2018 18.49 18.49 18.49 0 +0.08(+0.43%)
May 24, 2018 18.40 18.77 18.11 18.41 269,536 +0.01(+0.05%)
May 23, 2018 19.47 19.55 18.30 18.40 415,644 -1.07(-5.50%)
May 22, 2018 18.76 19.70 18.29 19.47 500,550 +0.80(+4.28%)
May 21, 2018 18.77 19.08 18.47 18.67 435,359 +0.03(+0.16%)
May 18, 2018 18.73 18.80 18.26 18.64 400,941 -0.26(-1.38%)
May 17, 2018 18.81 19.19 18.22 18.90 645,724 +0.15(+0.80%)
May 16, 2018 17.77 19.05 17.71 18.75 549,836 +1.00(+5.63%)
May 15, 2018 17.76 17.98 17.50 17.75 400,749 -0.04(-0.22%)
May 14, 2018 18.08 18.38 17.61 17.79 513,737 -0.17(-0.95%)
May 11, 2018 17.11 17.96 17.05 17.96 746,183 +0.69(+4.00%)
May 10, 2018 17.95 18.10 17.20 17.27 406,782 -0.67(-3.73%)
May 09, 2018 16.95 18.52 16.72 17.94 691,772 +1.08(+6.41%)
May 08, 2018 17.92 18.31 16.65 16.86 334,220 -1.02(-5.70%)
May 07, 2018 17.80 18.01 17.27 17.88 786,400 +0.14(+0.79%)
May 04, 2018 17.12 18.14 17.12 17.74 449,615 +0.50(+2.90%)
May 03, 2018 17.04 17.25 16.85 17.24 715,776 +0.15(+0.88%)
May 02, 2018 17.02 17.39 16.93 17.09 297,783 +0.00(+0.00%)
May 01, 2018 16.70 17.12 16.52 17.09 397,994 +0.34(+2.03%)
Apr 30, 2018 16.80 16.94 16.39 16.75 487,827 +0.03(+0.18%)
Apr 27, 2018 16.71 17.06 16.28 16.72 226,162 -0.04(-0.24%)
Apr 26, 2018 16.84 17.25 16.69 16.76 321,431 -0.08(-0.48%)
Apr 25, 2018 17.02 17.29 16.40 16.84 365,380 -0.16(-0.94%)
Apr 24, 2018 16.50 17.40 16.50 17.00 767,906 +0.55(+3.34%)
Apr 23, 2018 16.17 16.65 15.79 16.45 362,621 +0.31(+1.92%)
Apr 20, 2018 16.00 16.18 15.77 16.14 266,307 +0.10(+0.62%)
Apr 19, 2018 16.77 17.05 16.00 16.04 283,774 -0.84(-4.98%)
Apr 18, 2018 17.36 17.60 16.85 16.88 191,945 -0.47(-2.71%)
Apr 17, 2018 17.12 17.47 16.75 17.35 212,412 +0.29(+1.70%)
Apr 16, 2018 17.27 17.29 16.75 17.06 369,023 -0.04(-0.23%)
Apr 13, 2018 17.02 17.31 16.73 17.10 246,142 +0.20(+1.18%)
Apr 12, 2018 17.64 17.90 16.87 16.90 361,999 -0.48(-2.76%)
Apr 11, 2018 17.15 17.50 16.31 17.38 698,471 +0.20(+1.16%)
Apr 10, 2018 16.64 17.23 16.45 17.18 567,954 +0.67(+4.06%)
Apr 09, 2018 17.32 17.73 16.50 16.51 503,306 -0.59(-3.45%)
Apr 06, 2018 17.07 17.10 374,750 -1.41(-7.62%)
Apr 05, 2018 19.89 19.95 18.43 18.51 364,459 -1.22(-6.18%)
Apr 04, 2018 17.86 19.86 17.66 19.73 654,932 +1.56(+8.59%)
Apr 03, 2018 17.70 18.48 17.21 18.17 577,972 +0.67(+3.83%)
Apr 02, 2018 17.01 17.80 17.00 17.50 809,987 +0.32(+1.86%)
Mar 29, 2018 17.18 17.18 17.18 0 +0.93(+5.72%)
Mar 28, 2018 17.17 17.25 16.19 16.25 416,548 -1.03(-5.96%)
Mar 27, 2018 17.71 17.71 17.08 17.28 465,551 -0.30(-1.71%)
Mar 26, 2018 16.89 17.66 16.42 17.58 586,822 +0.94(+5.65%)
Mar 23, 2018 16.08 16.78 15.66 16.64 654,210 +0.62(+3.87%)
Mar 22, 2018 16.32 16.81 16.01 16.02 512,986 -0.50(-3.03%)
Mar 21, 2018 16.16 16.71 16.16 16.52 237,002 +0.26(+1.60%)
Mar 20, 2018 16.41 16.72 16.07 16.26 275,025 -0.19(-1.16%)
Mar 19, 2018 16.03 16.48 15.88 16.45 465,195 +0.33(+2.05%)
Mar 16, 2018 16.37 16.56 15.82 16.12 1,136,636 -0.25(-1.53%)
Mar 15, 2018 18.42 18.56 16.23 16.37 999,854 -2.07(-11.23%)
Mar 14, 2018 19.11 19.53 18.25 18.44 487,705 -0.71(-3.71%)
Mar 13, 2018 19.28 19.54 18.81 19.15 503,624 -0.08(-0.42%)
Mar 12, 2018 19.24 19.61 19.12 19.23 474,050 -0.07(-0.36%)
Mar 09, 2018 20.07 20.07 18.82 19.30 677,603 -0.72(-3.60%)
Mar 08, 2018 19.77 20.38 19.41 20.02 512,865 +0.47(+2.40%)
Mar 07, 2018 19.23 19.61 18.89 19.55 484,937 +0.03(+0.15%)
Mar 06, 2018 19.53 19.78 18.95 19.52 606,522 -0.03(-0.15%)
Mar 05, 2018 19.80 20.10 19.37 19.55 444,988 -0.25(-1.26%)
Mar 02, 2018 20.27 20.73 19.65 19.80 681,089 -0.80(-3.88%)
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.