Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.97 21.77 21.77 1,565,859 +0.32(+1.49%)
Jun 28, 2018 21.34 21.48 21.22 21.45 1,469,954 -0.03(-0.14%)
Jun 27, 2018 21.76 21.90 21.45 21.48 2,353,070 -0.26(-1.20%)
Jun 26, 2018 21.64 21.83 21.57 21.74 1,717,422 +0.04(+0.18%)
Jun 25, 2018 21.93 21.97 21.61 21.70 2,201,220 -0.77(-3.43%)
Jun 22, 2018 22.39 22.51 22.31 22.47 1,082,853 +0.38(+1.72%)
Jun 21, 2018 22.28 22.29 22.04 22.09 1,478,753 -0.38(-1.69%)
Jun 20, 2018 22.48 22.57 22.41 22.47 2,064,449 +0.00(+0.00%)
Jun 19, 2018 22.32 22.51 22.20 22.47 2,168,877 -0.18(-0.79%)
Jun 18, 2018 22.51 22.71 22.48 22.65 1,471,082 -0.38(-1.65%)
Jun 15, 2018 23.47 22.95 23.03 1,676,768 -0.44(-1.87%)
Jun 14, 2018 23.52 23.59 23.42 23.47 2,743,257 +0.23(+0.99%)
Jun 13, 2018 23.36 23.39 23.18 23.24 1,352,727 -0.11(-0.47%)
Jun 12, 2018 23.42 23.52 23.31 23.35 2,494,589 +0.00(+0.00%)
Jun 11, 2018 23.18 23.36 23.15 23.35 992,793 +0.22(+0.95%)
Jun 08, 2018 23.07 23.17 22.99 23.13 2,039,752 +0.03(+0.13%)
Jun 07, 2018 23.24 23.24 23.01 23.10 1,583,734 -0.07(-0.30%)
Jun 06, 2018 23.18 23.17 1,092,253 +0.06(+0.26%)
Jun 05, 2018 23.13 23.18 23.01 23.11 1,118,580 +0.04(+0.17%)
Jun 04, 2018 23.12 23.19 23.05 23.07 1,440,634 -0.16(-0.69%)
Jun 01, 2018 23.09 23.27 23.07 23.23 1,371,355 +0.49(+2.15%)
May 31, 2018 22.91 22.95 22.59 22.74 3,411,684 -0.37(-1.60%)
May 30, 2018 22.80 23.18 22.79 23.11 2,791,879 +0.19(+0.83%)
May 29, 2018 23.10 23.16 22.84 22.92 1,871,541 -0.61(-2.59%)
May 25, 2018 23.53 23.53 23.53 0 -0.23(-0.97%)
May 24, 2018 23.77 23.84 23.54 23.76 3,333,347 -0.15(-0.63%)
May 23, 2018 24.04 24.08 23.79 23.91 3,024,154 -0.65(-2.65%)
May 22, 2018 24.60 24.72 24.53 24.56 1,383,037 +0.06(+0.24%)
May 21, 2018 24.59 24.61 24.47 24.50 1,227,017 +0.20(+0.82%)
May 18, 2018 24.27 24.37 24.21 24.30 1,375,754 +0.21(+0.87%)
May 17, 2018 23.91 24.12 23.91 24.09 2,265,785 +0.18(+0.75%)
May 16, 2018 24.00 24.08 23.88 23.91 1,601,203 +0.09(+0.38%)
May 15, 2018 23.70 23.87 23.62 23.82 1,309,359 -0.08(-0.33%)
May 14, 2018 23.86 23.99 23.83 23.90 1,201,446 -0.09(-0.38%)
May 11, 2018 24.07 24.13 23.95 23.99 1,023,588 -0.05(-0.21%)
May 10, 2018 23.87 24.05 23.84 24.04 1,067,989 +0.18(+0.75%)
May 09, 2018 23.85 23.90 23.71 23.86 1,415,647 -0.06(-0.25%)
May 08, 2018 23.83 23.95 23.77 23.92 1,503,706 +0.24(+1.01%)
May 07, 2018 23.58 23.80 23.57 23.68 1,107,762 +0.24(+1.02%)
May 04, 2018 23.19 23.50 23.16 23.44 1,303,672 +0.13(+0.56%)
May 03, 2018 23.28 23.40 23.11 23.31 1,142,930 -0.07(-0.30%)
May 02, 2018 23.47 23.58 23.34 23.38 1,504,902 +0.05(+0.21%)
May 01, 2018 23.22 23.36 23.05 23.33 1,569,570 +0.06(+0.26%)
Apr 30, 2018 23.27 23.46 23.23 23.27 1,534,196 -0.01(-0.04%)
Apr 27, 2018 23.25 23.38 23.16 23.28 1,427,021 -0.11(-0.47%)
Apr 26, 2018 23.53 23.54 23.32 23.39 1,983,314 +0.06(+0.26%)
Apr 25, 2018 23.33 23.41 23.16 23.33 11,426,141 -0.43(-1.81%)
Apr 24, 2018 24.23 24.24 23.59 23.76 2,636,687 -0.40(-1.66%)
Apr 23, 2018 24.25 24.30 24.12 24.16 2,186,857 -0.04(-0.17%)
Apr 20, 2018 24.31 24.38 24.17 24.20 3,162,261 -0.07(-0.29%)
Apr 19, 2018 24.48 24.55 24.17 24.27 2,946,831 +0.81(+3.45%)
Apr 18, 2018 23.22 23.53 23.18 23.46 2,339,197 +0.17(+0.73%)
Apr 17, 2018 23.25 23.36 23.20 23.29 2,186,358 +0.28(+1.22%)
Apr 16, 2018 23.10 23.10 22.92 23.01 2,309,758 +0.15(+0.66%)
Apr 13, 2018 22.99 23.01 22.76 22.86 1,971,938 +0.02(+0.09%)
Apr 12, 2018 22.77 22.90 22.74 22.84 5,262,049 +0.08(+0.35%)
Apr 11, 2018 22.77 22.88 22.71 22.76 3,903,391 -0.21(-0.91%)
Apr 10, 2018 23.12 23.13 22.87 22.97 4,469,634 +0.34(+1.50%)
Apr 09, 2018 22.63 22.86 22.57 22.63 2,889,757 +0.31(+1.39%)
Apr 06, 2018 22.57 22.71 22.17 22.32 2,192,111 -0.37(-1.63%)
Apr 05, 2018 22.52 22.82 22.46 22.69 2,621,553 +0.41(+1.84%)
Apr 04, 2018 22.12 22.29 21.92 22.28 5,624,316 -1.03(-4.42%)
Apr 03, 2018 23.18 23.36 23.12 23.31 2,197,566 -0.14(-0.60%)
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.