Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.26 19.26 20.08 1,301,138 +0.56(+2.87%)
Jun 28, 2018 19.84 20.01 19.40 19.52 986,030 -0.23(-1.16%)
Jun 27, 2018 20.08 20.08 19.71 19.75 1,198,140 -0.36(-1.79%)
Jun 26, 2018 20.08 20.18 19.45 20.11 1,325,223 +0.01(+0.05%)
Jun 25, 2018 20.90 21.07 19.98 20.10 1,698,301 -0.97(-4.60%)
Jun 22, 2018 20.75 21.31 20.28 21.07 12,854,857 +0.37(+1.79%)
Jun 21, 2018 20.85 21.22 20.40 20.70 1,496,425 -0.19(-0.91%)
Jun 20, 2018 20.96 21.21 20.78 20.89 931,958 -0.06(-0.29%)
Jun 19, 2018 21.23 21.33 20.84 20.95 988,421 -0.46(-2.15%)
Jun 18, 2018 21.59 21.74 21.24 21.41 1,073,054 -0.31(-1.43%)
Jun 15, 2018 21.94 21.45 21.72 1,633,527 +0.27(+1.26%)
Jun 14, 2018 21.65 22.06 21.28 21.45 1,257,143 -0.27(-1.24%)
Jun 13, 2018 21.75 22.00 21.55 21.72 785,510 -0.03(-0.14%)
Jun 12, 2018 21.79 21.95 21.46 21.75 1,380,096 -0.02(-0.09%)
Jun 11, 2018 21.23 22.01 21.07 21.77 1,242,279 +0.54(+2.54%)
Jun 08, 2018 20.83 21.47 20.66 21.23 3,060,905 +0.48(+2.31%)
Jun 07, 2018 21.77 21.81 20.73 20.75 3,192,431 -0.60(-2.81%)
Jun 06, 2018 21.35 21.35 2,636,539 -1.69(-7.34%)
Jun 05, 2018 22.88 23.22 22.59 23.04 609,370 +0.19(+0.83%)
Jun 04, 2018 22.96 23.19 22.73 22.85 538,779 -0.10(-0.44%)
Jun 01, 2018 22.14 23.11 22.01 22.95 972,336 +0.88(+3.99%)
May 31, 2018 21.64 22.39 21.55 22.07 1,763,052 +0.50(+2.32%)
May 30, 2018 22.27 22.44 21.51 21.57 1,002,403 -0.54(-2.44%)
May 29, 2018 22.20 22.35 21.98 22.11 649,242 -0.29(-1.29%)
May 25, 2018 22.40 22.40 22.40 0 -0.02(-0.09%)
May 24, 2018 22.29 22.73 22.11 22.42 793,608 +0.24(+1.08%)
May 23, 2018 22.28 22.30 22.06 22.18 480,986 -0.10(-0.45%)
May 22, 2018 22.00 22.41 21.77 22.28 637,213 +0.25(+1.13%)
May 21, 2018 22.06 22.42 21.94 22.03 590,296 -0.12(-0.54%)
May 18, 2018 22.47 22.54 21.79 22.15 1,320,217 -0.28(-1.25%)
May 17, 2018 22.54 22.81 22.38 22.43 1,336,843 -0.17(-0.75%)
May 16, 2018 21.64 22.84 21.64 22.60 1,945,728 +0.81(+3.72%)
May 15, 2018 20.98 21.96 20.85 21.79 1,224,560 +0.74(+3.52%)
May 14, 2018 21.64 21.64 20.89 21.05 987,383 -0.47(-2.18%)
May 11, 2018 21.50 22.48 21.03 21.52 1,813,102 +0.02(+0.09%)
May 10, 2018 22.50 22.71 20.22 21.50 3,608,772 -1.99(-8.47%)
May 09, 2018 23.37 23.52 23.31 23.49 1,342,039 +0.10(+0.43%)
May 08, 2018 23.29 23.54 23.23 23.39 770,524 +0.01(+0.04%)
May 07, 2018 23.07 23.52 23.00 23.38 747,705 +0.38(+1.65%)
May 04, 2018 23.09 23.09 22.84 23.00 272,788 +0.00(+0.00%)
May 03, 2018 22.88 23.25 22.88 23.00 636,162 +0.13(+0.57%)
May 02, 2018 22.80 23.25 22.74 22.87 849,688 +0.04(+0.18%)
May 01, 2018 22.90 22.93 22.77 22.83 483,827 -0.06(-0.26%)
Apr 30, 2018 23.01 23.04 22.65 22.89 834,579 -0.05(-0.22%)
Apr 27, 2018 22.95 22.99 22.64 22.94 868,236 +0.13(+0.57%)
Apr 26, 2018 22.78 22.94 22.63 22.81 347,491 -0.03(-0.13%)
Apr 25, 2018 22.77 22.98 22.48 22.84 486,074 -0.04(-0.17%)
Apr 24, 2018 22.57 23.01 22.57 22.88 831,488 +0.28(+1.24%)
Apr 23, 2018 22.74 22.93 22.49 22.60 765,041 -0.18(-0.79%)
Apr 20, 2018 22.53 22.93 21.92 22.78 747,461 +0.31(+1.38%)
Apr 19, 2018 23.02 23.06 22.42 22.47 782,834 -0.45(-1.96%)
Apr 18, 2018 23.08 23.08 22.83 22.92 479,307 -0.10(-0.43%)
Apr 17, 2018 23.12 23.64 22.89 23.02 929,977 +0.02(+0.09%)
Apr 16, 2018 22.81 23.05 22.66 23.00 585,747 +0.24(+1.05%)
Apr 13, 2018 22.87 23.00 22.53 22.76 332,150 -0.03(-0.13%)
Apr 12, 2018 22.66 23.15 22.61 22.79 408,937 +0.28(+1.24%)
Apr 11, 2018 22.50 22.61 22.44 22.51 456,288 -0.14(-0.62%)
Apr 10, 2018 22.71 22.82 22.60 22.65 377,875 +0.11(+0.49%)
Apr 09, 2018 22.79 22.84 22.48 22.54 457,809 -0.22(-0.97%)
Apr 06, 2018 22.58 22.90 22.43 22.76 635,872 -0.04(-0.18%)
Apr 05, 2018 22.67 22.82 22.66 22.80 467,095 +0.19(+0.84%)
Apr 04, 2018 22.01 22.91 21.93 22.61 1,327,719 +0.36(+1.62%)
Apr 03, 2018 21.85 22.42 21.76 22.25 773,024 +0.53(+2.44%)
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.