Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.14 23.14 23.14 0 +0.37(+1.64%)
Jun 28, 2018 23.12 23.19 22.54 22.76 5,883,095 -0.36(-1.57%)
Jun 27, 2018 23.35 23.37 23.10 23.13 9,948,982 -0.15(-0.64%)
Jun 26, 2018 22.78 23.31 22.65 23.28 8,453,429 +0.43(+1.87%)
Jun 25, 2018 23.09 23.13 22.68 22.85 4,264,066 -0.29(-1.25%)
Jun 22, 2018 22.95 23.28 22.90 23.14 6,156,097 +0.26(+1.14%)
Jun 21, 2018 22.65 22.90 22.33 22.88 3,865,050 +0.27(+1.19%)
Jun 20, 2018 22.57 22.81 22.53 22.61 3,266,888 +0.09(+0.41%)
Jun 19, 2018 22.14 22.58 22.03 22.51 3,364,050 +0.20(+0.92%)
Jun 18, 2018 22.16 22.43 22.05 22.31 2,731,223 +0.05(+0.21%)
Jun 15, 2018 22.49 22.12 22.26 3,972,893 +0.14(+0.63%)
Jun 14, 2018 22.04 22.22 21.82 22.12 2,128,560 +0.12(+0.55%)
Jun 13, 2018 21.70 22.29 21.70 22.00 3,548,348 +0.36(+1.68%)
Jun 12, 2018 21.78 21.78 21.42 21.64 1,691,197 -0.02(-0.09%)
Jun 11, 2018 21.28 21.80 21.28 21.66 2,849,664 +0.26(+1.22%)
Jun 08, 2018 20.90 21.41 20.86 21.40 2,402,082 +0.47(+2.22%)
Jun 07, 2018 21.17 21.18 20.87 20.93 1,150,737 -0.17(-0.79%)
Jun 06, 2018 21.17 20.88 21.10 1,463,982 +0.20(+0.94%)
Jun 05, 2018 20.90 20.98 20.74 20.90 1,429,393 -0.07(-0.31%)
Jun 04, 2018 21.04 21.12 20.87 20.97 1,218,514 +0.05(+0.22%)
Jun 01, 2018 20.81 21.12 20.81 20.92 1,553,525 +0.22(+1.08%)
May 31, 2018 20.53 20.76 20.49 20.70 1,214,439 +0.07(+0.36%)
May 30, 2018 20.48 20.78 20.42 20.62 1,849,962 +0.22(+1.10%)
May 29, 2018 20.69 20.79 20.16 20.40 3,036,543 -0.51(-2.45%)
May 25, 2018 20.91 20.91 20.91 0 -0.04(-0.18%)
May 24, 2018 20.66 21.01 20.53 20.95 2,833,616 +0.20(+0.94%)
May 23, 2018 20.94 21.01 20.58 20.75 3,356,581 -0.26(-1.24%)
May 22, 2018 21.13 21.28 20.84 21.01 6,324,100 -0.07(-0.35%)
May 21, 2018 20.95 21.32 20.88 21.09 2,119,608 +0.23(+1.12%)
May 18, 2018 21.16 21.17 20.77 20.86 1,919,543 -0.29(-1.37%)
May 17, 2018 20.77 21.23 20.72 21.14 3,336,836 +0.36(+1.75%)
May 16, 2018 20.30 21.11 20.30 20.78 3,900,443 +0.67(+3.33%)
May 15, 2018 20.23 20.44 20.06 20.11 2,617,053 -0.14(-0.69%)
May 14, 2018 20.53 20.64 19.99 20.25 2,763,797 -0.26(-1.27%)
May 11, 2018 20.80 21.06 20.30 20.51 3,490,899 -0.45(-2.13%)
May 10, 2018 20.74 21.24 20.52 20.96 6,128,107 -0.34(-1.62%)
May 09, 2018 21.16 21.39 21.10 21.30 7,172,345 +0.20(+0.93%)
May 08, 2018 21.23 21.24 20.87 21.11 7,551,475 +0.07(+0.35%)
May 07, 2018 21.41 21.41 20.80 21.03 12,157,016 -0.38(-1.78%)
May 04, 2018 20.72 21.41 20.59 21.41 17,810,800 +0.80(+3.88%)
May 03, 2018 21.64 21.68 20.51 20.61 12,702,182 +0.60(+2.98%)
May 02, 2018 19.92 20.21 19.78 20.02 5,143,932 +0.09(+0.47%)
May 01, 2018 19.44 20.08 19.38 19.93 4,125,115 +0.43(+2.20%)
Apr 30, 2018 19.46 20.18 19.24 19.50 4,161,871 +0.07(+0.38%)
Apr 27, 2018 19.41 19.46 19.23 19.42 808,528 -0.03(-0.14%)
Apr 26, 2018 19.32 19.53 19.19 19.45 948,235 +0.13(+0.67%)
Apr 25, 2018 19.60 19.69 19.30 19.32 2,118,173 -0.37(-1.89%)
Apr 24, 2018 19.97 20.08 19.53 19.69 1,653,717 -0.15(-0.75%)
Apr 23, 2018 20.01 20.11 19.77 19.84 2,456,737 -0.10(-0.51%)
Apr 20, 2018 19.74 20.01 19.68 19.94 1,955,062 +0.25(+1.28%)
Apr 19, 2018 19.52 19.75 19.39 19.69 2,020,049 +0.17(+0.86%)
Apr 18, 2018 19.55 19.75 19.48 19.52 1,365,233 -0.01(-0.05%)
Apr 17, 2018 19.40 19.62 19.36 19.53 1,650,015 +0.24(+1.25%)
Apr 16, 2018 18.98 19.33 18.89 19.29 1,492,156 +0.36(+1.92%)
Apr 13, 2018 19.25 19.34 18.87 18.93 1,821,686 -0.23(-1.21%)
Apr 12, 2018 18.94 19.26 18.89 19.16 1,627,844 +0.33(+1.73%)
Apr 11, 2018 18.85 19.15 18.81 18.84 2,925,280 -0.17(-0.88%)
Apr 10, 2018 18.81 19.06 18.74 19.00 1,070,718 +0.37(+2.00%)
Apr 09, 2018 18.77 18.96 18.61 18.63 2,222,337 +0.00(+0.00%)
Apr 06, 2018 18.65 18.86 18.49 18.63 2,311,669 -0.30(-1.57%)
Apr 05, 2018 18.90 19.10 18.74 18.93 1,952,281 +0.21(+1.14%)
Apr 04, 2018 18.10 18.78 18.04 18.71 2,785,540 +0.36(+1.98%)
Apr 03, 2018 18.65 18.82 18.30 18.35 2,422,973 -0.17(-0.91%)
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.