Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.28 17.76 16.89 17.76 2,064 +0.40(+2.30%)
May 30, 2018 17.12 17.60 16.96 17.36 3,155 +0.28(+1.64%)
May 29, 2018 17.36 17.36 17.00 17.08 1,798 -0.28(-1.61%)
May 25, 2018 17.36 17.36 17.36 0 +0.24(+1.40%)
May 24, 2018 17.04 17.44 16.57 17.12 11,073 +0.24(+1.42%)
May 23, 2018 16.64 17.04 16.64 16.88 3,351 +0.08(+0.48%)
May 22, 2018 17.28 17.44 16.72 16.80 10,204 -0.60(-3.45%)
May 21, 2018 18.16 18.32 16.88 17.40 10,350 -0.68(-3.76%)
May 18, 2018 17.36 18.08 17.12 18.08 11,860 +0.72(+4.15%)
May 17, 2018 16.48 17.83 16.48 17.36 20,611 +0.96(+5.85%)
May 16, 2018 18.00 18.72 15.20 16.40 95,685 -4.80(-22.64%)
May 15, 2018 20.48 21.20 20.48 21.20 2,981 +0.64(+3.11%)
May 14, 2018 20.96 21.41 20.40 20.56 3,939 -0.40(-1.91%)
May 11, 2018 21.92 21.92 20.92 20.96 5,659 -0.80(-3.68%)
May 10, 2018 21.36 21.84 21.12 21.76 3,701 +0.16(+0.74%)
May 09, 2018 21.92 21.92 21.44 21.60 1,372 -0.32(-1.46%)
May 08, 2018 21.84 21.92 21.04 21.92 2,278 +0.24(+1.11%)
May 07, 2018 21.60 22.00 21.39 21.68 3,370 +0.08(+0.37%)
May 04, 2018 21.28 21.92 21.28 21.60 2,244 +0.00(+0.00%)
May 03, 2018 22.24 22.24 21.20 21.60 5,947 -0.80(-3.57%)
May 02, 2018 22.50 22.72 21.80 22.40 3,077 -0.08(-0.36%)
May 01, 2018 22.48 22.56 22.08 22.48 1,214 +0.00(+0.00%)
Apr 30, 2018 21.76 22.80 21.76 22.48 3,546 +0.80(+3.69%)
Apr 27, 2018 22.08 22.10 21.68 21.68 3,554 -0.24(-1.09%)
Apr 26, 2018 22.00 22.00 21.68 21.92 2,728 -0.08(-0.36%)
Apr 25, 2018 22.24 22.44 22.00 22.00 3,928 -0.72(-3.17%)
Apr 24, 2018 22.80 22.80 22.40 22.72 4,073 +0.00(+0.00%)
Apr 23, 2018 22.56 22.80 22.49 22.72 2,425 +0.00(+0.00%)
Apr 20, 2018 22.88 22.88 22.08 22.72 2,272 -0.08(-0.35%)
Apr 19, 2018 22.56 22.96 22.56 22.80 1,804 +0.24(+1.06%)
Apr 18, 2018 22.64 22.88 22.40 22.56 1,506 +0.00(+0.00%)
Apr 17, 2018 23.52 23.52 22.16 22.56 4,721 -0.88(-3.75%)
Apr 16, 2018 22.96 23.76 22.96 23.44 4,220 +0.48(+2.09%)
Apr 13, 2018 22.96 23.44 22.08 22.96 4,247 +0.08(+0.35%)
Apr 12, 2018 22.08 23.04 22.08 22.88 4,289 +0.88(+4.00%)
Apr 11, 2018 21.92 22.24 21.68 22.00 2,182 +0.08(+0.36%)
Apr 10, 2018 22.00 22.24 21.76 21.92 2,983 -0.08(-0.36%)
Apr 09, 2018 22.24 22.24 20.96 22.00 4,648 -0.08(-0.36%)
Apr 06, 2018 22.16 22.96 22.08 22.08 3,601 -0.32(-1.43%)
Apr 05, 2018 21.84 22.88 21.84 22.40 3,186 +0.64(+2.94%)
Apr 04, 2018 21.68 21.92 21.20 21.76 5,142 +0.00(+0.00%)
Apr 03, 2018 22.08 23.20 21.61 21.76 3,995 -0.39(-1.74%)
Apr 02, 2018 22.48 23.09 21.84 22.15 5,123 -0.73(-3.21%)
Mar 29, 2018 22.88 22.88 22.88 0 -0.56(-2.39%)
Mar 28, 2018 23.12 23.65 22.74 23.44 7,624 +0.48(+2.09%)
Mar 27, 2018 22.96 23.68 21.76 22.96 9,389 +0.00(+0.00%)
Mar 26, 2018 25.20 25.83 22.88 22.96 26,846 -1.28(-5.28%)
Mar 23, 2018 23.60 26.64 23.37 24.24 66,824 +0.72(+3.06%)
Mar 22, 2018 22.56 23.60 22.48 23.52 12,233 +1.04(+4.63%)
Mar 21, 2018 23.36 23.36 22.16 22.48 4,231 -0.72(-3.10%)
Mar 20, 2018 23.76 23.76 22.81 23.20 5,676 -0.08(-0.34%)
Mar 19, 2018 23.60 23.81 22.40 23.28 16,981 -0.08(-0.34%)
Mar 16, 2018 22.00 23.60 22.00 23.36 28,853 +1.84(+8.55%)
Mar 15, 2018 21.52 22.00 20.96 21.52 11,449 +0.48(+2.28%)
Mar 14, 2018 21.52 21.60 20.92 21.04 960 -0.16(-0.75%)
Mar 13, 2018 20.64 21.60 20.40 21.20 7,700 +0.64(+3.11%)
Mar 12, 2018 20.80 21.04 20.40 20.56 7,150 -0.08(-0.39%)
Mar 09, 2018 20.80 20.80 19.76 20.64 6,096 +0.24(+1.18%)
Mar 08, 2018 20.32 20.44 19.76 20.40 1,844 +0.32(+1.59%)
Mar 07, 2018 20.00 20.64 19.85 20.08 2,116 +0.16(+0.80%)
Mar 06, 2018 20.56 20.64 19.77 19.92 4,020 -0.72(-3.49%)
Mar 05, 2018 20.72 20.72 20.00 20.64 4,259 +0.08(+0.39%)
Mar 02, 2018 20.00 20.56 19.61 20.56 5,215 +0.32(+1.58%)
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.