Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.92 13.13 12.76 13.03 3,600,711 +0.12(+0.93%)
Jun 28, 2018 13.05 13.12 12.74 12.91 4,001,168 -0.18(-1.34%)
Jun 27, 2018 13.41 13.66 13.04 13.08 5,359,249 -0.27(-2.01%)
Jun 26, 2018 13.41 13.45 13.09 13.35 4,167,051 -0.05(-0.34%)
Jun 25, 2018 13.53 13.74 13.36 13.40 5,286,086 -0.25(-1.83%)
Jun 22, 2018 13.43 13.65 13.29 13.65 7,681,354 +0.28(+2.07%)
Jun 21, 2018 13.29 13.44 13.19 13.37 6,644,896 +0.02(+0.14%)
Jun 20, 2018 13.43 13.44 13.18 13.35 4,391,617 -0.01(-0.07%)
Jun 19, 2018 12.98 13.39 12.91 13.36 8,957,842 +0.27(+2.05%)
Jun 18, 2018 13.29 13.33 12.96 13.09 5,036,777 -0.30(-2.28%)
Jun 15, 2018 13.41 13.17 13.40 9,630,307 +0.22(+1.68%)
Jun 14, 2018 12.95 13.21 12.87 13.17 6,101,455 +0.24(+1.86%)
Jun 13, 2018 13.20 13.28 12.87 12.93 9,310,668 -0.21(-1.62%)
Jun 12, 2018 13.11 13.17 12.98 13.15 8,951,559 +0.12(+0.92%)
Jun 11, 2018 12.83 13.04 12.80 13.03 5,041,557 +0.19(+1.51%)
Jun 08, 2018 12.39 12.87 12.39 12.83 8,691,654 +0.44(+3.58%)
Jun 07, 2018 12.22 12.51 12.14 12.39 6,373,832 +0.17(+1.36%)
Jun 06, 2018 12.22 7,923,820 +0.03(+0.23%)
Jun 05, 2018 12.42 12.48 12.11 12.19 6,749,286 -0.19(-1.57%)
Jun 04, 2018 12.13 12.50 11.94 12.39 12,963,562 +0.28(+2.29%)
Jun 01, 2018 12.25 12.41 12.01 12.11 12,626,056 -0.13(-1.06%)
May 31, 2018 12.56 12.57 12.14 12.24 5,261,407 -0.31(-2.50%)
May 30, 2018 12.40 12.59 12.28 12.56 5,042,181 +0.24(+1.99%)
May 29, 2018 12.43 12.50 12.24 12.31 6,805,308 -0.20(-1.61%)
May 25, 2018 12.51 12.51 12.51 0 +0.02(+0.15%)
May 24, 2018 12.70 12.74 12.43 12.49 5,676,941 -0.21(-1.66%)
May 23, 2018 12.63 12.82 12.58 12.70 3,350,268 +0.03(+0.22%)
May 22, 2018 12.86 12.95 12.63 12.68 5,932,493 -0.12(-0.93%)
May 21, 2018 12.95 13.00 12.74 12.80 10,262,347 -0.02(-0.14%)
May 18, 2018 12.92 12.97 12.64 12.81 10,120,934 -0.16(-1.27%)
May 17, 2018 13.22 13.32 12.93 12.98 7,195,808 -0.30(-2.27%)
May 16, 2018 12.99 13.33 12.91 13.28 6,976,569 +0.40(+3.13%)
May 15, 2018 12.89 12.95 12.69 12.88 7,101,755 -0.07(-0.57%)
May 14, 2018 13.13 13.27 12.91 12.95 6,824,284 -0.14(-1.05%)
May 11, 2018 13.09 13.34 12.85 13.09 8,100,053 -0.18(-1.38%)
May 10, 2018 13.99 13.99 13.26 13.27 11,912,229 -0.47(-3.40%)
May 09, 2018 15.52 15.65 12.90 13.74 24,996,572 -0.81(-5.60%)
May 08, 2018 14.87 14.95 14.33 14.55 12,536,536 -0.31(-2.09%)
May 07, 2018 14.72 14.91 14.61 14.86 7,750,223 +0.16(+1.06%)
May 04, 2018 14.53 14.88 14.48 14.71 5,339,087 +0.12(+0.82%)
May 03, 2018 14.77 14.90 14.26 14.59 8,414,801 -0.24(-1.61%)
May 02, 2018 15.41 15.41 14.79 14.83 6,984,173 -0.64(-4.14%)
May 01, 2018 15.88 16.09 15.41 15.47 6,369,144 -0.41(-2.59%)
Apr 30, 2018 15.61 15.89 15.58 15.88 7,468,250 +0.30(+1.94%)
Apr 27, 2018 15.49 15.63 15.37 15.58 2,396,610 +0.10(+0.65%)
Apr 26, 2018 15.49 15.53 15.26 15.48 2,890,513 +0.14(+0.90%)
Apr 25, 2018 15.11 15.38 14.96 15.34 4,363,799 +0.22(+1.45%)
Apr 24, 2018 15.32 15.40 15.04 15.12 4,112,793 -0.14(-0.90%)
Apr 23, 2018 15.34 15.41 15.16 15.26 5,307,189 -0.08(-0.54%)
Apr 20, 2018 15.65 15.68 15.29 15.34 5,472,892 -0.38(-2.39%)
Apr 19, 2018 15.98 16.02 15.47 15.72 7,592,692 -0.47(-2.88%)
Apr 18, 2018 16.33 16.47 16.16 16.18 4,283,021 -0.14(-0.84%)
Apr 17, 2018 16.35 16.38 16.15 16.32 2,982,303 +0.10(+0.62%)
Apr 16, 2018 16.32 16.43 16.15 16.22 5,946,800 +0.05(+0.34%)
Apr 13, 2018 16.50 16.60 16.06 16.16 4,138,755 -0.31(-1.89%)
Apr 12, 2018 16.78 16.79 16.39 16.47 2,367,392 -0.25(-1.48%)
Apr 11, 2018 16.56 16.81 16.56 16.72 3,252,894 +0.13(+0.77%)
Apr 10, 2018 16.73 16.77 16.47 16.59 3,551,994 -0.18(-1.09%)
Apr 09, 2018 16.79 16.99 16.63 16.78 2,309,462 +0.04(+0.22%)
Apr 06, 2018 16.85 17.16 16.63 16.74 3,992,240 -0.15(-0.87%)
Apr 05, 2018 16.79 17.07 16.73 16.89 3,576,828 +0.15(+0.87%)
Apr 04, 2018 16.58 16.88 16.51 16.74 5,176,929 +0.05(+0.27%)
Apr 03, 2018 16.32 16.71 16.18 16.69 6,419,338 +0.51(+3.17%)
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.