Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 14.61 15.00 14.55 14.81 14,317,550 +0.22(+1.54%)
May 30, 2018 14.40 14.68 14.37 14.58 7,655,250 +0.25(+1.78%)
May 29, 2018 14.33 14.53 14.18 14.33 8,569,340 -0.04(-0.24%)
May 25, 2018 14.36 14.36 14.36 0 +0.06(+0.41%)
May 24, 2018 14.05 14.37 14.03 14.30 9,091,040 +0.22(+1.58%)
May 23, 2018 13.80 14.12 13.75 14.08 9,966,550 +0.21(+1.50%)
May 22, 2018 14.07 14.30 13.73 13.88 27,603,590 -0.58(-3.99%)
May 21, 2018 14.87 15.10 14.34 14.45 15,625,250 -0.25(-1.73%)
May 18, 2018 14.53 14.77 14.47 14.71 10,358,230 +0.10(+0.66%)
May 17, 2018 14.22 14.66 14.19 14.61 14,400,130 +0.38(+2.68%)
May 16, 2018 14.30 14.46 14.21 14.23 7,133,230 -0.02(-0.15%)
May 15, 2018 14.12 14.28 13.76 14.25 11,406,790 -0.01(-0.10%)
May 14, 2018 14.53 14.83 14.22 14.26 14,793,110 -0.18(-1.27%)
May 11, 2018 14.63 14.67 14.27 14.45 11,616,440 -0.18(-1.20%)
May 10, 2018 14.64 14.70 14.51 14.62 11,617,370 +0.01(+0.09%)
May 09, 2018 14.40 14.65 14.30 14.61 15,338,320 +0.28(+1.95%)
May 08, 2018 13.95 14.61 13.86 14.33 23,101,350 +0.47(+3.43%)
May 07, 2018 13.78 13.90 13.66 13.86 13,640,900 +0.24(+1.79%)
May 04, 2018 13.48 13.83 13.26 13.61 19,339,900 +0.10(+0.71%)
May 03, 2018 12.48 13.55 12.43 13.52 33,148,970 +1.04(+8.30%)
May 02, 2018 12.69 12.97 12.25 12.48 29,644,100 -0.29(-2.25%)
May 01, 2018 12.51 12.81 11.88 12.77 73,534,640 -0.59(-4.45%)
Apr 30, 2018 12.80 13.44 12.70 13.36 38,332,020 +0.70(+5.54%)
Apr 27, 2018 12.68 12.71 12.42 12.66 17,038,500 +0.25(+1.99%)
Apr 26, 2018 12.20 12.55 12.20 12.41 13,755,310 +0.41(+3.44%)
Apr 25, 2018 12.30 12.33 11.87 12.00 12,149,950 -0.31(-2.53%)
Apr 24, 2018 12.39 12.69 12.15 12.31 19,211,340 +0.02(+0.19%)
Apr 23, 2018 12.72 12.72 12.12 12.29 20,393,990 -0.39(-3.06%)
Apr 20, 2018 12.65 12.76 12.53 12.68 16,703,410 +0.01(+0.09%)
Apr 19, 2018 12.61 12.96 12.56 12.67 13,565,830 -0.09(-0.70%)
Apr 18, 2018 12.63 12.83 12.33 12.76 17,709,630 +0.16(+1.27%)
Apr 17, 2018 11.80 12.73 11.79 12.60 27,067,730 +0.90(+7.71%)
Apr 16, 2018 11.78 11.80 11.37 11.69 21,085,730 -0.06(-0.49%)
Apr 13, 2018 12.20 12.22 11.62 11.75 45,782,660 -0.32(-2.68%)
Apr 12, 2018 12.06 12.12 11.91 12.07 19,983,370 +0.12(+1.02%)
Apr 11, 2018 12.20 12.42 11.94 11.95 12,030,620 -0.33(-2.72%)
Apr 10, 2018 12.24 12.35 11.89 12.29 16,251,310 +0.39(+3.30%)
Apr 09, 2018 11.91 12.37 11.81 11.89 17,878,710 +0.15(+1.30%)
Apr 06, 2018 11.88 12.08 11.60 11.74 10,899,270 -0.27(-2.26%)
Apr 05, 2018 12.38 12.55 11.96 12.01 12,380,500 -0.05(-0.44%)
Apr 04, 2018 11.41 12.13 11.25 12.07 14,866,570 +0.13(+1.09%)
Apr 03, 2018 12.40 12.55 11.78 11.94 18,239,390 -0.27(-2.22%)
Apr 02, 2018 12.47 12.75 12.03 12.21 18,411,970 -0.25(-2.01%)
Mar 29, 2018 12.46 12.46 12.46 0 +0.30(+2.46%)
Mar 28, 2018 12.75 12.78 12.07 12.16 36,574,340 -0.72(-5.60%)
Mar 27, 2018 13.62 13.91 12.72 12.88 28,332,280 -0.79(-5.78%)
Mar 26, 2018 14.53 14.78 13.05 13.67 52,485,840 -0.49(-3.49%)
Mar 23, 2018 14.60 14.85 14.10 14.17 18,567,140 -0.38(-2.61%)
Mar 22, 2018 14.75 15.28 14.53 14.54 18,118,860 -0.39(-2.64%)
Mar 21, 2018 15.35 15.40 14.83 14.94 16,501,910 -0.37(-2.42%)
Mar 20, 2018 14.54 15.48 14.50 15.31 19,039,690 +0.75(+5.14%)
Mar 19, 2018 14.59 14.82 14.29 14.56 10,171,510 -0.16(-1.09%)
Mar 16, 2018 14.72 14.81 14.54 14.72 6,395,520 -0.02(-0.13%)
Mar 15, 2018 14.78 14.90 14.62 14.74 8,662,160 +0.12(+0.79%)
Mar 14, 2018 14.56 14.81 14.39 14.62 9,714,820 +0.09(+0.64%)
Mar 13, 2018 14.86 14.88 14.45 14.53 11,152,850 -0.28(-1.91%)
Mar 12, 2018 14.97 15.02 14.74 14.81 7,913,040 -0.10(-0.68%)
Mar 09, 2018 14.94 15.05 14.76 14.92 14,186,780 +0.18(+1.19%)
Mar 08, 2018 14.46 14.80 14.46 14.74 19,239,000 +0.37(+2.60%)
Mar 07, 2018 14.44 14.37 14,844,020 +0.22(+1.53%)
Mar 06, 2018 14.02 14.34 13.97 14.15 13,426,880 +0.22(+1.59%)
Mar 05, 2018 13.52 13.98 13.40 13.93 20,269,870 +0.25(+1.86%)
Mar 02, 2018 13.50 13.75 13.45 13.68 11,787,700 -0.01(-0.07%)
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.