Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.86 19.05 18.66 18.99 3,561,329 +0.12(+0.65%)
Jun 28, 2018 18.91 19.24 18.64 18.87 1,942,742 -0.02(-0.09%)
Jun 27, 2018 19.17 19.30 18.76 18.89 4,064,899 -0.28(-1.45%)
Jun 26, 2018 19.04 19.25 18.83 19.16 1,946,932 +0.14(+0.76%)
Jun 25, 2018 19.55 19.56 18.85 19.02 2,026,053 -0.55(-2.81%)
Jun 22, 2018 19.80 19.89 19.37 19.57 2,146,260 +0.10(+0.51%)
Jun 21, 2018 19.62 19.65 19.34 19.47 1,008,242 -0.18(-0.91%)
Jun 20, 2018 19.41 19.69 19.27 19.65 1,289,026 +0.38(+1.96%)
Jun 19, 2018 19.39 19.50 19.16 19.27 2,215,982 -0.30(-1.54%)
Jun 18, 2018 19.12 19.59 19.04 19.57 1,858,350 +0.40(+2.09%)
Jun 15, 2018 19.67 19.16 19.17 3,381,125 -0.50(-2.55%)
Jun 14, 2018 19.78 19.89 19.55 19.67 2,728,003 -0.05(-0.25%)
Jun 13, 2018 20.03 20.04 19.65 19.72 1,543,923 -0.29(-1.47%)
Jun 12, 2018 20.23 20.26 19.91 20.01 2,632,343 -0.13(-0.63%)
Jun 11, 2018 19.96 20.17 19.84 20.14 2,635,538 +0.16(+0.78%)
Jun 08, 2018 20.33 20.39 19.92 19.99 2,073,305 -0.36(-1.78%)
Jun 07, 2018 20.35 20.49 20.19 20.35 2,298,058 +0.03(+0.14%)
Jun 06, 2018 20.32 1,342,430 +0.00(+0.00%)
Jun 05, 2018 20.25 20.54 20.18 20.32 1,603,035 -0.03(-0.14%)
Jun 04, 2018 20.15 20.39 20.01 20.35 1,980,977 +0.27(+1.36%)
Jun 01, 2018 19.98 20.25 19.87 20.08 1,801,036 +0.10(+0.50%)
May 31, 2018 19.86 20.06 19.82 19.98 1,860,590 -0.09(-0.44%)
May 30, 2018 19.96 20.12 19.72 20.06 2,023,448 +0.23(+1.18%)
May 29, 2018 19.78 20.02 19.69 19.83 2,453,549 +0.06(+0.28%)
May 25, 2018 19.78 19.78 19.78 0 -0.11(-0.56%)
May 24, 2018 20.11 20.26 19.81 19.89 2,694,192 -0.31(-1.51%)
May 23, 2018 20.49 20.53 20.15 20.19 3,535,568 -0.45(-2.16%)
May 22, 2018 20.57 20.85 20.46 20.64 5,319,084 +0.15(+0.73%)
May 21, 2018 20.16 20.61 20.08 20.49 2,793,952 +0.41(+2.02%)
May 18, 2018 19.88 20.14 19.77 20.08 2,513,389 +0.16(+0.81%)
May 17, 2018 19.62 20.14 19.59 19.92 3,263,045 +0.36(+1.82%)
May 16, 2018 19.47 19.68 19.35 19.56 2,078,267 +0.10(+0.51%)
May 15, 2018 19.45 19.64 19.30 19.46 2,761,988 +0.01(+0.03%)
May 14, 2018 19.32 19.50 19.12 19.46 3,886,642 +0.19(+1.01%)
May 11, 2018 19.37 19.51 19.24 19.26 2,893,917 -0.09(-0.46%)
May 10, 2018 19.47 19.54 19.28 19.35 1,460,248 -0.08(-0.43%)
May 09, 2018 19.39 19.69 19.30 19.44 2,446,162 +0.15(+0.78%)
May 08, 2018 19.22 19.34 18.71 19.29 3,283,113 -0.03(-0.17%)
May 07, 2018 19.56 19.84 19.24 19.32 1,823,029 -0.14(-0.74%)
May 04, 2018 19.24 19.47 18.97 19.46 2,442,151 +0.23(+1.21%)
May 03, 2018 19.55 19.66 19.15 19.23 2,687,140 -0.40(-2.03%)
May 02, 2018 19.55 19.73 19.39 19.63 2,329,912 +0.10(+0.53%)
May 01, 2018 19.38 19.67 19.31 19.53 3,673,801 +0.22(+1.13%)
Apr 30, 2018 18.99 19.66 18.90 19.31 4,524,988 +0.54(+2.88%)
Apr 27, 2018 18.47 18.78 18.32 18.77 2,613,546 +0.26(+1.39%)
Apr 26, 2018 18.62 18.74 18.41 18.51 4,106,932 -0.01(-0.06%)
Apr 25, 2018 18.43 18.65 18.31 18.52 2,504,824 +0.00(+0.00%)
Apr 24, 2018 19.10 19.13 18.49 18.52 2,693,590 -0.56(-2.95%)
Apr 23, 2018 18.65 19.22 18.53 19.08 4,318,600 +0.58(+3.13%)
Apr 20, 2018 18.59 18.76 18.38 18.50 2,388,291 -0.02(-0.09%)
Apr 19, 2018 18.75 18.96 18.36 18.52 3,715,237 -0.25(-1.31%)
Apr 18, 2018 18.85 19.18 18.59 18.77 3,324,154 +0.03(+0.15%)
Apr 17, 2018 18.62 18.99 18.46 18.74 3,533,139 +0.29(+1.57%)
Apr 16, 2018 18.03 18.53 17.83 18.45 4,585,143 +0.73(+4.13%)
Apr 13, 2018 17.83 17.95 17.66 17.72 1,928,140 -0.11(-0.61%)
Apr 12, 2018 18.10 18.22 17.63 17.83 4,021,762 -0.28(-1.54%)
Apr 11, 2018 17.77 18.18 17.73 18.11 3,346,281 +0.20(+1.13%)
Apr 10, 2018 17.63 18.00 17.54 17.90 2,904,622 +0.38(+2.15%)
Apr 09, 2018 17.65 17.83 17.44 17.53 3,026,356 -0.13(-0.74%)
Apr 06, 2018 17.88 18.07 17.49 17.66 1,901,608 -0.40(-2.21%)
Apr 05, 2018 17.97 18.21 17.77 18.06 1,905,176 +0.15(+0.85%)
Apr 04, 2018 17.61 17.98 17.30 17.90 1,921,094 -0.02(-0.09%)
Apr 03, 2018 17.89 17.99 17.33 17.92 2,046,417 +0.07(+0.40%)
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.