Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.12 16.77 15.63 15.69 266,986 -0.05(-0.32%)
May 30, 2018 15.99 15.99 15.50 15.74 86,458 -0.19(-1.19%)
May 29, 2018 15.98 16.19 15.84 15.93 50,195 -0.09(-0.56%)
May 25, 2018 16.02 16.02 16.02 0 -0.01(-0.06%)
May 24, 2018 16.20 16.20 15.85 16.03 53,816 -0.15(-0.93%)
May 23, 2018 16.11 16.38 16.10 16.18 40,704 +0.07(+0.43%)
May 22, 2018 16.38 16.45 16.00 16.11 82,657 -0.13(-0.80%)
May 21, 2018 15.79 16.55 15.79 16.24 97,822 +0.37(+2.33%)
May 18, 2018 15.70 16.48 15.60 15.87 139,963 -0.47(-2.88%)
May 17, 2018 16.30 16.99 16.01 16.34 104,656 -0.68(-4.00%)
May 16, 2018 17.75 18.00 16.98 17.02 185,390 -0.73(-4.11%)
May 15, 2018 17.12 17.97 17.12 17.75 72,000 +0.54(+3.14%)
May 14, 2018 17.61 17.72 17.06 17.21 190,268 +0.06(+0.35%)
May 11, 2018 16.40 18.18 16.17 17.15 647,900 +0.98(+6.06%)
May 10, 2018 16.23 16.53 16.05 16.17 120,993 +0.15(+0.94%)
May 09, 2018 15.67 16.39 15.67 16.02 65,549 +0.48(+3.09%)
May 08, 2018 15.65 15.98 15.50 15.54 24,223 -0.15(-0.96%)
May 07, 2018 15.65 15.83 15.65 15.69 32,810 +0.11(+0.71%)
May 04, 2018 15.86 15.86 15.54 15.58 27,807 -0.05(-0.32%)
May 03, 2018 15.77 15.81 15.55 15.63 45,006 -0.07(-0.45%)
May 02, 2018 15.79 15.90 15.60 15.70 35,133 +0.10(+0.64%)
May 01, 2018 16.21 16.21 15.60 15.60 13,077 -0.73(-4.47%)
Apr 30, 2018 16.08 16.44 15.18 16.33 58,418 +0.38(+2.38%)
Apr 27, 2018 16.31 16.31 15.76 15.95 45,808 +0.23(+1.46%)
Apr 26, 2018 16.45 16.45 15.56 15.72 34,577 -0.73(-4.44%)
Apr 25, 2018 16.10 16.50 15.54 16.45 106,372 +0.21(+1.29%)
Apr 24, 2018 15.99 16.59 15.67 16.24 47,522 +0.21(+1.31%)
Apr 23, 2018 15.98 16.10 15.40 16.03 56,359 -0.07(-0.43%)
Apr 20, 2018 15.91 16.10 15.21 16.10 19,645 +0.28(+1.77%)
Apr 19, 2018 15.09 15.90 15.09 15.82 46,506 +0.73(+4.84%)
Apr 18, 2018 14.95 15.19 14.91 15.09 27,836 +0.12(+0.80%)
Apr 17, 2018 15.00 15.27 14.90 14.97 20,167 +0.04(+0.27%)
Apr 16, 2018 15.07 15.20 14.81 14.93 16,803 -0.11(-0.73%)
Apr 13, 2018 15.33 15.33 14.70 15.04 30,369 -0.32(-2.08%)
Apr 12, 2018 15.50 15.93 15.19 15.36 19,315 -0.03(-0.19%)
Apr 11, 2018 15.08 15.60 14.67 15.39 38,279 +0.41(+2.74%)
Apr 10, 2018 15.52 15.69 14.98 14.98 120,164 -0.38(-2.47%)
Apr 09, 2018 15.09 16.00 15.09 15.36 72,403 +0.41(+2.74%)
Apr 06, 2018 15.15 15.24 14.84 14.95 21,625 -0.33(-2.16%)
Apr 05, 2018 15.17 15.67 14.70 15.28 39,192 +0.22(+1.46%)
Apr 04, 2018 14.59 15.21 14.52 15.06 33,249 +0.18(+1.21%)
Apr 03, 2018 14.97 15.30 14.67 14.88 58,462 -0.14(-0.93%)
Apr 02, 2018 15.18 15.30 14.70 15.02 68,831 -0.29(-1.89%)
Mar 29, 2018 15.31 15.31 15.31 0 +0.21(+1.39%)
Mar 28, 2018 15.01 15.48 14.97 15.10 106,330 +0.04(+0.27%)
Mar 27, 2018 15.04 15.63 14.92 15.06 82,145 +0.12(+0.80%)
Mar 26, 2018 16.02 16.02 14.73 14.94 128,682 -0.89(-5.62%)
Mar 23, 2018 15.34 16.40 15.32 15.83 183,570 +0.36(+2.33%)
Mar 22, 2018 16.85 16.85 15.29 15.47 148,664 -1.56(-9.16%)
Mar 21, 2018 17.00 17.14 16.19 17.03 141,125 +0.05(+0.29%)
Mar 20, 2018 16.39 17.25 16.03 16.98 432,544 +0.50(+3.03%)
Mar 19, 2018 14.41 16.50 14.41 16.48 488,006 +2.14(+14.92%)
Mar 16, 2018 16.88 17.85 14.12 14.34 319,359 -2.00(-12.24%)
Mar 15, 2018 17.36 18.00 16.13 16.34 218,224 -0.74(-4.33%)
Mar 14, 2018 17.50 17.50 17.45 17.08 201,591 -0.33(-1.90%)
Mar 13, 2018 17.12 18.60 17.08 17.41 341,781 +0.33(+1.93%)
Mar 12, 2018 15.76 17.24 15.52 17.08 436,557 +1.41(+9.00%)
Mar 09, 2018 15.71 16.14 15.45 15.67 73,976 +0.02(+0.13%)
Mar 08, 2018 15.79 15.94 15.46 15.65 51,977 -0.16(-1.01%)
Mar 07, 2018 15.93 15.41 15.81 33,029 -0.03(-0.19%)
Mar 06, 2018 15.49 15.99 15.14 15.84 74,370 +0.45(+2.92%)
Mar 05, 2018 15.21 15.46 15.13 15.39 33,473 +0.01(+0.07%)
Mar 02, 2018 15.65 15.65 14.23 15.38 244,622 -0.17(-1.09%)
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.