Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.58 12.78 12.54 12.56 3,765 -0.01(-0.08%)
Jun 28, 2018 12.80 12.80 12.57 12.57 2,478 -0.10(-0.76%)
Jun 27, 2018 12.87 12.87 12.65 12.67 2,794 -0.18(-1.42%)
Jun 26, 2018 12.62 12.85 12.50 12.85 8,328 +0.27(+2.15%)
Jun 25, 2018 12.68 12.97 12.58 12.58 8,103 -0.22(-1.72%)
Jun 22, 2018 12.78 12.80 12.62 12.80 2,868 +0.07(+0.55%)
Jun 21, 2018 12.82 12.91 12.61 12.73 9,318 -0.09(-0.70%)
Jun 20, 2018 12.79 12.88 12.73 12.82 5,723 +0.12(+0.94%)
Jun 19, 2018 12.93 12.94 12.70 12.70 5,819 -0.28(-2.16%)
Jun 18, 2018 12.94 12.99 12.88 12.98 6,732 +0.05(+0.39%)
Jun 15, 2018 12.94 12.77 12.93 3,951 +0.16(+1.25%)
Jun 14, 2018 12.78 12.97 12.71 12.77 6,219 -0.01(-0.08%)
Jun 13, 2018 12.67 12.78 12.60 12.78 6,322 +0.09(+0.71%)
Jun 12, 2018 12.76 12.78 12.65 12.69 6,597 +0.00(+0.00%)
Jun 11, 2018 12.70 12.73 12.57 12.69 8,365 +0.09(+0.71%)
Jun 08, 2018 12.68 12.90 12.60 12.60 11,049 +0.06(+0.44%)
Jun 07, 2018 12.70 12.70 12.42 12.54 6,367 -0.07(-0.52%)
Jun 06, 2018 12.62 12.80 12.47 12.61 11,835 +0.22(+1.78%)
Jun 05, 2018 12.30 12.47 12.20 12.39 12,843 +0.12(+0.98%)
Jun 04, 2018 12.31 12.68 12.27 12.27 14,370 -0.04(-0.32%)
Jun 01, 2018 12.33 12.59 12.31 12.31 9,883 +0.06(+0.49%)
May 31, 2018 12.18 12.25 12.12 12.25 4,708 +0.13(+1.07%)
May 30, 2018 12.17 12.31 12.10 12.12 11,039 -0.05(-0.41%)
May 29, 2018 12.28 12.34 12.11 12.17 10,221 -0.07(-0.57%)
May 25, 2018 12.24 12.24 12.24 0 -0.18(-1.45%)
May 24, 2018 12.39 12.55 12.39 12.42 8,666 +0.03(+0.24%)
May 23, 2018 12.39 12.67 12.37 12.39 9,791 -0.01(-0.08%)
May 22, 2018 12.82 12.84 12.40 12.40 17,906 -0.22(-1.74%)
May 21, 2018 12.60 12.87 12.46 12.62 13,623 +0.20(+1.61%)
May 18, 2018 12.65 12.65 12.40 12.42 19,558 +0.12(+0.98%)
May 17, 2018 12.63 12.63 12.30 12.30 35,208 -0.54(-4.21%)
May 16, 2018 13.30 13.40 12.31 12.84 47,212 -0.31(-2.36%)
May 15, 2018 14.55 14.55 12.45 13.15 81,255 -1.30(-9.00%)
May 14, 2018 14.02 14.63 14.02 14.45 102,272 +0.59(+4.26%)
May 11, 2018 14.16 14.17 13.85 13.86 30,556 -0.14(-1.00%)
May 10, 2018 13.94 14.01 13.80 14.00 13,839 +0.06(+0.43%)
May 09, 2018 13.56 13.94 13.56 13.94 11,565 +0.23(+1.68%)
May 08, 2018 13.72 13.77 13.67 13.71 7,252 +0.11(+0.81%)
May 07, 2018 13.77 13.77 13.36 13.60 9,360 -0.06(-0.44%)
May 04, 2018 13.79 13.80 13.64 13.66 11,504 -0.03(-0.22%)
May 03, 2018 13.53 13.75 13.49 13.69 2,988 -0.07(-0.51%)
May 02, 2018 13.76 13.83 13.66 13.76 3,446 +0.03(+0.22%)
May 01, 2018 13.52 13.80 13.52 13.73 16,757 +0.24(+1.78%)
Apr 30, 2018 13.27 13.50 13.27 13.49 10,351 +0.33(+2.51%)
Apr 27, 2018 13.24 13.24 13.04 13.16 7,633 -0.10(-0.75%)
Apr 26, 2018 13.30 13.52 13.09 13.26 15,681 +0.06(+0.45%)
Apr 25, 2018 13.25 13.55 13.17 13.20 16,749 +0.03(+0.23%)
Apr 24, 2018 13.45 13.87 13.15 13.17 24,917 -0.11(-0.83%)
Apr 23, 2018 13.44 13.60 12.86 13.28 57,493 -0.10(-0.75%)
Apr 20, 2018 12.80 13.55 12.58 13.38 32,454 +0.60(+4.69%)
Apr 19, 2018 12.76 12.78 12.62 12.78 10,779 +0.11(+0.87%)
Apr 18, 2018 12.60 12.78 12.56 12.67 4,662 +0.00(+0.00%)
Apr 17, 2018 12.56 12.79 12.52 12.67 5,028 +0.19(+1.52%)
Apr 16, 2018 12.48 12.70 12.40 12.48 15,388 +0.11(+0.89%)
Apr 13, 2018 12.36 12.42 12.32 12.37 4,975 +0.11(+0.90%)
Apr 12, 2018 12.40 12.55 12.26 12.26 6,125 -0.02(-0.16%)
Apr 11, 2018 12.35 12.58 12.22 12.28 11,740 -0.02(-0.16%)
Apr 10, 2018 12.21 12.46 12.20 12.30 6,797 +0.09(+0.74%)
Apr 09, 2018 12.46 12.72 12.21 12.21 4,920 -0.24(-1.93%)
Apr 06, 2018 12.58 12.68 12.25 12.45 5,917 -0.13(-1.03%)
Apr 05, 2018 12.48 12.71 12.34 12.58 16,215 +0.10(+0.80%)
Apr 04, 2018 12.08 12.48 12.03 12.48 8,183 +0.29(+2.38%)
Apr 03, 2018 11.86 12.19 11.86 12.19 10,826 +0.33(+2.78%)
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.