Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.71 16.96 16.63 16.63 990,730 +0.06(+0.34%)
Jun 28, 2018 16.78 16.80 16.47 16.57 1,832,684 -0.27(-1.60%)
Jun 27, 2018 16.88 17.11 16.66 16.84 1,532,433 -0.03(-0.17%)
Jun 26, 2018 16.68 17.04 16.07 16.87 1,887,340 +0.31(+1.85%)
Jun 25, 2018 16.75 16.83 16.43 16.56 952,054 -0.38(-2.25%)
Jun 22, 2018 17.02 17.19 16.86 16.95 2,617,112 +0.21(+1.28%)
Jun 21, 2018 17.00 17.00 16.67 16.73 982,710 -0.27(-1.58%)
Jun 20, 2018 16.91 17.03 16.68 17.00 1,039,299 +0.19(+1.10%)
Jun 19, 2018 16.52 16.89 16.46 16.82 1,222,224 +0.08(+0.50%)
Jun 18, 2018 16.42 16.74 16.40 16.73 1,416,562 +0.20(+1.24%)
Jun 15, 2018 16.96 16.29 16.53 2,729,066 -0.44(-2.57%)
Jun 14, 2018 17.35 17.35 16.85 16.96 1,687,720 +0.06(+0.38%)
Jun 13, 2018 16.99 17.10 16.86 16.90 1,265,560 -0.03(-0.16%)
Jun 12, 2018 17.24 17.28 16.91 16.93 906,550 -0.30(-1.77%)
Jun 11, 2018 17.28 17.30 17.06 17.23 1,344,112 -0.07(-0.43%)
Jun 08, 2018 17.20 17.32 17.01 17.31 1,120,422 +0.08(+0.48%)
Jun 07, 2018 17.22 17.25 16.89 17.22 1,182,353 +0.00(+0.00%)
Jun 06, 2018 17.01 17.22 1,151,953 -0.08(-0.48%)
Jun 05, 2018 17.19 17.38 17.11 17.31 1,368,851 +0.06(+0.37%)
Jun 04, 2018 17.11 17.31 16.99 17.24 1,822,386 +0.20(+1.19%)
Jun 01, 2018 17.19 17.32 16.97 17.04 1,001,494 +0.02(+0.11%)
May 31, 2018 17.28 17.48 16.83 17.02 2,344,812 -0.31(-1.81%)
May 30, 2018 16.54 17.43 16.39 17.33 4,318,525 +1.05(+6.47%)
May 29, 2018 15.97 16.31 15.97 16.28 1,488,352 +0.12(+0.74%)
May 25, 2018 16.16 16.16 16.16 0 +0.24(+1.51%)
May 24, 2018 15.82 16.00 15.69 15.92 1,022,684 +0.02(+0.12%)
May 23, 2018 16.32 16.36 15.57 15.90 2,195,225 -0.63(-3.80%)
May 22, 2018 16.32 16.69 16.25 16.53 2,646,304 +0.06(+0.34%)
May 21, 2018 16.17 16.56 16.15 16.47 2,607,896 +0.46(+2.89%)
May 18, 2018 16.15 16.31 16.01 16.01 1,097,340 -0.10(-0.63%)
May 17, 2018 15.73 16.24 15.73 16.11 1,723,222 +0.39(+2.47%)
May 16, 2018 15.63 15.91 15.61 15.73 2,584,339 +0.11(+0.71%)
May 15, 2018 15.46 15.75 15.33 15.61 2,270,010 +0.04(+0.24%)
May 14, 2018 15.60 15.85 15.54 15.58 2,563,690 -0.02(-0.12%)
May 11, 2018 15.71 15.76 15.51 15.60 1,628,519 -0.06(-0.35%)
May 10, 2018 15.67 15.78 15.59 15.65 1,253,876 -0.03(-0.18%)
May 09, 2018 15.70 15.88 15.61 15.68 2,175,790 +0.11(+0.71%)
May 08, 2018 15.17 15.69 15.17 15.57 1,703,895 +0.43(+2.81%)
May 07, 2018 15.24 15.34 14.95 15.14 1,866,433 -0.06(-0.43%)
May 04, 2018 14.91 15.31 14.85 15.21 2,716,752 +0.01(+0.06%)
May 03, 2018 15.51 15.56 15.02 15.20 1,783,710 -0.34(-2.20%)
May 02, 2018 15.66 15.73 15.45 15.54 1,816,110 -0.12(-0.77%)
May 01, 2018 15.48 15.73 15.31 15.66 2,791,163 +0.24(+1.56%)
Apr 30, 2018 15.60 15.76 15.42 15.42 2,432,942 -0.07(-0.48%)
Apr 27, 2018 15.81 15.90 15.28 15.49 3,448,715 +0.16(+1.02%)
Apr 26, 2018 15.65 16.02 15.04 15.34 3,837,525 +0.56(+3.81%)
Apr 25, 2018 14.94 15.00 14.62 14.77 3,023,427 -0.26(-1.72%)
Apr 24, 2018 15.55 15.69 15.00 15.03 2,058,502 -0.43(-2.81%)
Apr 23, 2018 15.39 15.78 15.37 15.47 2,820,108 +0.11(+0.72%)
Apr 20, 2018 15.88 16.17 15.27 15.36 3,445,164 -0.61(-3.82%)
Apr 19, 2018 15.76 16.10 15.71 15.97 2,513,080 +0.17(+1.05%)
Apr 18, 2018 15.87 16.05 15.76 15.80 2,149,485 -0.05(-0.29%)
Apr 17, 2018 16.00 16.21 15.70 15.85 2,233,388 -0.02(-0.12%)
Apr 16, 2018 15.75 15.92 15.57 15.86 1,672,735 +0.11(+0.70%)
Apr 13, 2018 15.83 16.04 15.65 15.75 1,931,352 +0.02(+0.12%)
Apr 12, 2018 16.36 16.42 15.68 15.73 1,703,753 -0.21(-1.33%)
Apr 11, 2018 15.71 16.22 15.41 15.95 2,033,296 +0.06(+0.41%)
Apr 10, 2018 15.58 16.00 15.37 15.88 2,732,477 +0.67(+4.44%)
Apr 09, 2018 14.77 15.45 14.70 15.21 3,487,323 +0.57(+3.91%)
Apr 06, 2018 14.98 15.16 14.34 14.64 2,160,034 -0.51(-3.36%)
Apr 05, 2018 15.24 15.38 15.02 15.14 2,193,736 +0.00(+0.00%)
Apr 04, 2018 14.68 15.23 14.58 15.14 1,084,400 +0.14(+0.92%)
Apr 03, 2018 14.91 15.09 14.76 15.00 1,404,483 +0.13(+0.87%)
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.