Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 14.99 14.54 14.59 12,049,940 -0.07(-0.45%)
Jun 28, 2018 14.32 14.78 14.04 14.65 18,810,360 +0.18(+1.28%)
Jun 27, 2018 15.55 15.62 14.43 14.47 32,473,230 -1.03(-6.65%)
Jun 26, 2018 15.57 15.87 15.41 15.50 18,151,310 +0.18(+1.17%)
Jun 25, 2018 16.00 16.00 15.11 15.32 21,799,030 -0.93(-5.73%)
Jun 22, 2018 16.65 16.67 16.01 16.25 12,371,080 -0.20(-1.22%)
Jun 21, 2018 17.35 17.38 16.43 16.45 17,641,480 -0.77(-4.48%)
Jun 20, 2018 17.37 17.51 17.22 17.23 9,654,470 +0.16(+0.96%)
Jun 19, 2018 16.98 17.25 16.71 17.06 10,925,480 -0.22(-1.29%)
Jun 18, 2018 16.70 17.29 16.68 17.28 12,617,890 +0.44(+2.61%)
Jun 15, 2018 16.94 16.79 16.84 8,416,900 +0.05(+0.30%)
Jun 14, 2018 16.62 16.89 16.60 16.79 11,256,570 +0.29(+1.73%)
Jun 13, 2018 16.50 17.11 16.38 16.51 21,560,420 -0.02(-0.09%)
Jun 12, 2018 16.03 16.59 16.01 16.52 13,779,860 +0.50(+3.12%)
Jun 11, 2018 16.32 16.49 16.00 16.02 10,790,860 -0.26(-1.58%)
Jun 08, 2018 15.96 16.38 15.85 16.28 10,569,080 +0.15(+0.96%)
Jun 07, 2018 16.60 16.60 15.89 16.13 17,387,940 -0.41(-2.48%)
Jun 06, 2018 16.58 16.54 13,989,730 +0.43(+2.67%)
Jun 05, 2018 15.71 16.20 15.68 16.11 13,941,820 +0.42(+2.64%)
Jun 04, 2018 15.19 15.79 15.18 15.69 16,219,760 +0.61(+4.05%)
Jun 01, 2018 14.95 15.17 14.75 15.08 13,077,740 +0.27(+1.83%)
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%)
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.