Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.64 21.71 21.40 21.58 8,251,045 -0.05(-0.24%)
Jun 28, 2018 21.77 21.89 21.58 21.64 7,521,169 -0.08(-0.35%)
Jun 27, 2018 21.70 21.86 21.55 21.71 7,263,373 +0.03(+0.14%)
Jun 26, 2018 21.69 21.84 21.54 21.68 9,217,275 -0.08(-0.38%)
Jun 25, 2018 21.38 21.83 21.37 21.77 13,562,791 +0.40(+1.88%)
Jun 22, 2018 21.02 21.45 20.96 21.37 10,643,082 +0.32(+1.51%)
Jun 21, 2018 20.66 21.06 20.65 21.05 9,830,684 +0.40(+1.94%)
Jun 20, 2018 20.68 20.73 20.44 20.65 7,494,297 +0.04(+0.18%)
Jun 19, 2018 20.64 20.89 20.49 20.61 13,149,864 -0.04(-0.18%)
Jun 18, 2018 20.43 20.70 20.39 20.65 10,505,926 +0.17(+0.85%)
Jun 15, 2018 20.55 20.47 20.47 17,391,724 +0.01(+0.04%)
Jun 14, 2018 19.78 20.50 19.72 20.47 15,349,164 +0.72(+3.64%)
Jun 13, 2018 19.81 19.87 19.66 19.75 17,192,600 -0.02(-0.08%)
Jun 12, 2018 19.43 20.03 19.41 19.76 13,364,247 +0.33(+1.71%)
Jun 11, 2018 19.51 19.53 19.28 19.43 9,645,379 -0.07(-0.35%)
Jun 08, 2018 19.38 19.55 19.32 19.50 8,869,305 +0.14(+0.70%)
Jun 07, 2018 19.13 19.60 19.13 19.36 14,375,402 +0.26(+1.39%)
Jun 06, 2018 19.09 19.10 19,302,166 -0.90(-4.50%)
Jun 05, 2018 20.09 20.28 19.99 20.00 11,477,264 -0.07(-0.37%)
Jun 04, 2018 20.14 20.32 20.00 20.07 8,883,907 +0.01(+0.07%)
Jun 01, 2018 20.32 20.41 19.96 20.06 8,225,202 -0.27(-1.32%)
May 31, 2018 20.32 20.38 20.15 20.32 10,593,375 -0.01(-0.07%)
May 30, 2018 20.16 20.38 20.02 20.34 13,215,251 +0.23(+1.15%)
May 29, 2018 20.42 20.47 20.05 20.11 11,727,218 -0.31(-1.53%)
May 25, 2018 20.42 20.42 20.42 0 -0.04(-0.18%)
May 24, 2018 20.42 20.52 20.27 20.46 6,225,188 +0.04(+0.22%)
May 23, 2018 20.31 20.47 20.23 20.41 7,248,273 +0.10(+0.48%)
May 22, 2018 20.05 20.38 19.97 20.32 10,473,655 +0.29(+1.45%)
May 21, 2018 19.94 20.10 19.84 20.03 10,159,891 +0.15(+0.75%)
May 18, 2018 19.91 20.11 19.80 19.88 20,236,490 -0.01(-0.07%)
May 17, 2018 20.09 20.12 19.83 19.89 8,671,938 -0.20(-1.00%)
May 16, 2018 20.27 20.35 19.99 20.09 10,798,172 -0.16(-0.81%)
May 15, 2018 20.53 20.59 20.15 20.26 17,681,804 -0.31(-1.52%)
May 14, 2018 20.74 20.75 20.44 20.57 7,512,487 -0.13(-0.61%)
May 11, 2018 21.02 21.06 20.68 20.70 7,200,136 -0.27(-1.28%)
May 10, 2018 20.88 20.98 20.58 20.96 12,183,587 +0.22(+1.04%)
May 09, 2018 20.61 20.94 20.50 20.75 32,385,508 +0.33(+1.60%)
May 08, 2018 21.14 21.15 20.41 20.42 8,847,040 -0.84(-3.95%)
May 07, 2018 21.54 21.57 21.21 21.26 5,867,720 -0.28(-1.28%)
May 04, 2018 21.37 21.67 21.34 21.54 8,277,954 +0.22(+1.05%)
May 03, 2018 21.34 21.50 20.74 21.31 9,105,356 -0.03(-0.14%)
May 02, 2018 21.40 21.51 21.28 21.34 7,262,435 -0.11(-0.52%)
May 01, 2018 21.69 21.73 21.40 21.46 8,298,567 -0.19(-0.89%)
Apr 30, 2018 21.73 22.10 21.61 21.65 12,336,871 +0.07(+0.34%)
Apr 27, 2018 21.41 21.75 21.30 21.57 5,688,441 +0.12(+0.55%)
Apr 26, 2018 21.31 21.52 21.21 21.46 8,429,903 +0.15(+0.70%)
Apr 25, 2018 21.16 21.31 21.01 21.31 6,863,427 +0.10(+0.49%)
Apr 24, 2018 20.99 21.32 20.94 21.20 7,726,734 +0.31(+1.50%)
Apr 23, 2018 20.83 21.08 20.72 20.89 6,268,345 +0.14(+0.68%)
Apr 20, 2018 21.02 21.09 20.67 20.75 4,996,657 -0.29(-1.38%)
Apr 19, 2018 20.95 21.04 20.80 21.04 5,625,869 +0.07(+0.32%)
Apr 18, 2018 21.17 21.31 20.97 20.97 4,618,688 -0.13(-0.60%)
Apr 17, 2018 20.89 21.17 20.82 21.10 6,533,516 +0.22(+1.07%)
Apr 16, 2018 20.74 20.91 20.56 20.88 10,342,517 +0.20(+0.97%)
Apr 13, 2018 20.53 20.85 20.53 20.67 5,503,925 +0.19(+0.91%)
Apr 12, 2018 20.73 20.76 20.34 20.49 8,088,097 -0.29(-1.40%)
Apr 11, 2018 20.60 20.86 20.57 20.78 5,231,147 +0.18(+0.87%)
Apr 10, 2018 20.89 20.93 20.49 20.60 8,252,771 -0.34(-1.63%)
Apr 09, 2018 20.78 21.13 20.69 20.94 6,760,793 +0.16(+0.79%)
Apr 06, 2018 20.83 20.96 20.74 20.78 7,598,230 -0.05(-0.25%)
Apr 05, 2018 20.66 21.00 20.35 20.83 8,515,683 +0.11(+0.54%)
Apr 04, 2018 20.81 20.85 20.49 20.72 7,709,643 -0.13(-0.64%)
Apr 03, 2018 20.93 20.98 20.74 20.85 7,553,248 -0.02(-0.11%)
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.