Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.88 18.05 17.81 17.92 4,222,236 +0.04(+0.22%)
Jun 28, 2018 17.69 17.92 17.67 17.88 3,692,826 +0.18(+1.02%)
Jun 27, 2018 17.98 18.01 17.70 17.70 5,019,901 -0.28(-1.57%)
Jun 26, 2018 18.18 18.25 17.97 17.98 4,898,273 -0.10(-0.57%)
Jun 25, 2018 18.09 18.20 17.83 18.08 4,323,297 -0.01(-0.04%)
Jun 22, 2018 18.48 18.52 18.08 18.09 6,140,834 -0.38(-2.04%)
Jun 21, 2018 18.69 18.85 18.43 18.47 5,131,136 -0.27(-1.43%)
Jun 20, 2018 18.68 18.81 18.54 18.73 6,150,461 +0.06(+0.33%)
Jun 19, 2018 18.21 18.68 18.12 18.67 7,964,165 +0.34(+1.87%)
Jun 18, 2018 18.29 18.56 18.24 18.33 8,107,615 -0.09(-0.46%)
Jun 15, 2018 18.50 18.29 18.41 8,656,209 -0.09(-0.46%)
Jun 14, 2018 19.04 19.07 18.30 18.50 13,438,458 -0.40(-2.14%)
Jun 13, 2018 18.54 19.24 18.16 18.90 39,479,316 -4.13(-17.94%)
Jun 12, 2018 23.19 23.20 22.62 23.04 10,140,563 +0.17(+0.75%)
Jun 11, 2018 22.79 22.99 22.46 22.87 4,059,246 +0.18(+0.79%)
Jun 08, 2018 22.52 22.79 22.39 22.69 2,982,533 +0.16(+0.73%)
Jun 07, 2018 22.44 22.63 22.34 22.52 3,117,941 +0.09(+0.38%)
Jun 06, 2018 22.52 22.44 2,691,093 +0.38(+1.73%)
Jun 05, 2018 21.93 22.12 21.80 22.06 2,384,778 +0.09(+0.39%)
Jun 04, 2018 21.79 22.01 21.68 21.97 2,461,799 +0.26(+1.22%)
Jun 01, 2018 21.49 21.76 21.47 21.71 1,668,401 +0.34(+1.60%)
May 31, 2018 21.88 21.88 21.33 21.36 2,681,156 -0.51(-2.31%)
May 30, 2018 21.82 22.03 21.73 21.87 1,657,613 +0.12(+0.57%)
May 29, 2018 21.64 21.85 21.60 21.75 1,966,381 +0.01(+0.04%)
May 25, 2018 21.74 21.74 21.74 0 -0.10(-0.46%)
May 24, 2018 21.62 21.87 21.52 21.84 2,030,875 +0.23(+1.08%)
May 23, 2018 21.64 21.71 21.36 21.61 1,692,873 -0.11(-0.50%)
May 22, 2018 21.71 21.90 21.62 21.71 1,129,412 +0.01(+0.04%)
May 21, 2018 21.70 21.90 21.66 21.71 1,736,486 +0.16(+0.76%)
May 18, 2018 21.59 21.73 21.51 21.54 2,009,923 -0.05(-0.22%)
May 17, 2018 21.71 21.78 21.43 21.59 2,200,963 -0.16(-0.72%)
May 16, 2018 21.57 21.78 21.47 21.75 2,847,240 +0.11(+0.50%)
May 15, 2018 21.43 21.72 21.33 21.64 2,907,098 +0.08(+0.36%)
May 14, 2018 21.77 21.91 21.48 21.56 2,447,405 -0.12(-0.54%)
May 11, 2018 21.64 21.76 21.42 21.68 2,613,044 +0.05(+0.25%)
May 10, 2018 21.46 21.71 21.30 21.62 1,490,975 +0.30(+1.42%)
May 09, 2018 21.81 21.81 21.27 21.32 2,321,301 -0.33(-1.55%)
May 08, 2018 21.38 21.71 21.31 21.65 2,726,936 +0.12(+0.54%)
May 07, 2018 21.38 21.57 21.20 21.54 2,375,077 +0.14(+0.65%)
May 04, 2018 20.59 21.46 20.48 21.40 3,925,701 +0.75(+3.62%)
May 03, 2018 20.77 20.84 20.43 20.65 3,243,687 -0.15(-0.71%)
May 02, 2018 21.56 21.56 20.76 20.80 3,411,321 -0.76(-3.54%)
May 01, 2018 21.53 21.62 21.07 21.56 2,480,599 +0.04(+0.18%)
Apr 30, 2018 21.95 21.99 21.51 21.52 3,015,867 -0.44(-2.02%)
Apr 27, 2018 22.22 22.39 21.95 21.96 2,651,963 -0.26(-1.16%)
Apr 26, 2018 22.07 22.49 21.78 22.22 3,476,884 +0.33(+1.53%)
Apr 25, 2018 20.85 22.30 20.85 21.89 6,658,541 +1.12(+5.40%)
Apr 24, 2018 21.18 21.29 20.66 20.77 3,947,710 -0.35(-1.66%)
Apr 23, 2018 21.20 21.34 21.05 21.12 4,820,253 +0.02(+0.11%)
Apr 20, 2018 20.51 21.12 20.43 21.09 5,185,728 +0.60(+2.92%)
Apr 19, 2018 20.73 20.75 20.15 20.49 2,449,461 -0.28(-1.35%)
Apr 18, 2018 20.66 20.91 20.58 20.77 3,235,899 +0.18(+0.87%)
Apr 17, 2018 20.75 20.93 20.47 20.59 3,738,649 +0.02(+0.08%)
Apr 16, 2018 20.45 20.71 20.32 20.58 2,645,720 +0.30(+1.50%)
Apr 13, 2018 20.54 20.77 20.23 20.27 2,385,558 -0.17(-0.84%)
Apr 12, 2018 20.28 20.66 20.11 20.45 3,255,683 +0.30(+1.47%)
Apr 11, 2018 20.00 20.37 20.00 20.15 2,970,145 +0.09(+0.43%)
Apr 10, 2018 20.01 20.28 19.82 20.06 7,016,607 +0.34(+1.74%)
Apr 09, 2018 19.97 20.03 19.68 19.72 1,901,765 -0.13(-0.67%)
Apr 06, 2018 19.93 20.14 19.60 19.85 3,460,714 -0.26(-1.28%)
Apr 05, 2018 20.18 20.34 19.94 20.11 3,018,715 +0.13(+0.66%)
Apr 04, 2018 19.44 20.03 19.36 19.98 2,635,451 +0.26(+1.34%)
Apr 03, 2018 19.28 19.76 19.21 19.71 2,768,891 +0.59(+3.09%)
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.