Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.05 22.30 22.01 22.23 1,130,742 +0.08(+0.36%)
May 30, 2018 22.00 22.32 21.93 22.15 1,722,466 +0.24(+1.10%)
May 29, 2018 22.22 22.33 21.65 21.91 2,827,270 -0.55(-2.45%)
May 25, 2018 22.46 22.46 22.46 0 -0.04(-0.18%)
May 24, 2018 22.19 22.57 22.05 22.50 2,638,328 +0.21(+0.94%)
May 23, 2018 22.49 22.57 22.10 22.29 3,125,251 -0.28(-1.24%)
May 22, 2018 22.69 22.85 22.38 22.57 5,888,253 -0.08(-0.35%)
May 21, 2018 22.50 22.90 22.43 22.65 1,973,528 +0.25(+1.12%)
May 18, 2018 22.73 22.73 22.30 22.40 1,787,252 -0.31(-1.37%)
May 17, 2018 22.31 22.80 22.25 22.71 3,106,867 +0.39(+1.75%)
May 16, 2018 21.80 22.67 21.80 22.32 3,631,631 +0.72(+3.33%)
May 15, 2018 21.73 21.95 21.54 21.60 2,436,690 -0.15(-0.69%)
May 14, 2018 22.05 22.17 21.47 21.75 2,573,321 -0.28(-1.27%)
May 11, 2018 22.34 22.62 21.80 22.03 3,250,312 -0.48(-2.13%)
May 10, 2018 22.27 22.82 22.04 22.51 5,705,768 -0.37(-1.62%)
May 09, 2018 22.73 22.97 22.66 22.88 6,678,039 +0.21(+0.93%)
May 08, 2018 22.80 22.82 22.41 22.67 7,031,040 +0.08(+0.35%)
May 07, 2018 23.00 23.00 22.34 22.59 11,319,174 -0.41(-1.78%)
May 04, 2018 22.25 23.00 22.11 23.00 16,583,308 +0.86(+3.88%)
May 03, 2018 23.24 23.29 22.03 22.14 11,826,768 +0.64(+2.98%)
May 02, 2018 21.39 21.70 21.24 21.50 4,789,421 +0.10(+0.47%)
May 01, 2018 20.88 21.57 20.81 21.40 3,840,819 +0.46(+2.20%)
Apr 30, 2018 20.90 21.67 20.66 20.94 3,875,042 +0.08(+0.38%)
Apr 27, 2018 20.85 20.90 20.65 20.86 752,806 -0.03(-0.14%)
Apr 26, 2018 20.75 20.98 20.61 20.89 882,885 +0.14(+0.67%)
Apr 25, 2018 21.05 21.15 20.73 20.75 1,972,192 -0.40(-1.89%)
Apr 24, 2018 21.45 21.57 20.98 21.15 1,539,746 -0.16(-0.75%)
Apr 23, 2018 21.49 21.60 21.24 21.31 2,287,423 -0.11(-0.51%)
Apr 20, 2018 21.20 21.49 21.14 21.42 1,820,323 +0.27(+1.28%)
Apr 19, 2018 20.96 21.21 20.83 21.15 1,880,831 +0.18(+0.86%)
Apr 18, 2018 21.00 21.21 20.92 20.97 1,271,144 -0.01(-0.05%)
Apr 17, 2018 20.84 21.07 20.79 20.98 1,536,299 +0.26(+1.25%)
Apr 16, 2018 20.39 20.76 20.29 20.72 1,389,319 +0.39(+1.92%)
Apr 13, 2018 20.67 20.77 20.27 20.33 1,696,139 -0.25(-1.21%)
Apr 12, 2018 20.34 20.69 20.29 20.58 1,515,656 +0.35(+1.73%)
Apr 11, 2018 20.24 20.57 20.20 20.23 2,723,675 -0.18(-0.88%)
Apr 10, 2018 20.20 20.48 20.12 20.41 996,926 +0.40(+2.00%)
Apr 09, 2018 20.16 20.37 19.99 20.01 2,069,177 +0.00(+0.00%)
Apr 06, 2018 20.03 20.26 19.86 20.01 2,152,353 -0.32(-1.57%)
Apr 05, 2018 20.30 20.51 20.13 20.33 1,817,733 +0.23(+1.14%)
Apr 04, 2018 19.44 20.17 19.37 20.10 2,593,565 +0.39(+1.98%)
Apr 03, 2018 20.03 20.21 19.65 19.71 2,255,986 -0.18(-0.90%)
Apr 02, 2018 20.19 20.27 19.73 19.89 12,938,153 -0.41(-2.02%)
Mar 29, 2018 20.30 20.30 20.30 0 +0.10(+0.50%)
Mar 28, 2018 20.37 20.61 20.14 20.20 2,450,373 -0.17(-0.83%)
Mar 27, 2018 20.67 20.82 20.16 20.37 1,802,257 -0.33(-1.59%)
Mar 26, 2018 20.95 21.04 20.42 20.70 2,626,920 +0.09(+0.44%)
Mar 23, 2018 21.08 21.17 20.60 20.61 4,864,731 -0.46(-2.18%)
Mar 22, 2018 21.55 21.62 21.07 21.07 7,328,245 -0.74(-3.39%)
Mar 21, 2018 21.73 21.96 21.70 21.81 880,542 +0.06(+0.28%)
Mar 20, 2018 21.74 21.81 21.55 21.75 886,858 +0.11(+0.51%)
Mar 19, 2018 21.84 21.86 21.49 21.64 1,819,509 -0.33(-1.50%)
Mar 16, 2018 21.81 22.09 21.80 21.97 1,080,175 +0.21(+0.97%)
Mar 15, 2018 22.17 22.19 21.71 21.76 2,218,756 -0.36(-1.63%)
Mar 14, 2018 22.44 22.55 22.03 22.12 10,216,425 -0.30(-1.34%)
Mar 13, 2018 22.75 22.84 22.36 22.42 1,049,610 -0.27(-1.19%)
Mar 12, 2018 22.78 22.89 22.58 22.69 1,635,053 -0.02(-0.09%)
Mar 09, 2018 22.30 22.75 22.28 22.71 1,630,507 +0.59(+2.67%)
Mar 08, 2018 22.26 22.35 21.81 22.12 1,274,914 -0.07(-0.32%)
Mar 07, 2018 22.19 1,035,673 -0.09(-0.40%)
Mar 06, 2018 22.07 22.29 21.78 22.28 1,787,903 +0.30(+1.36%)
Mar 05, 2018 21.34 22.01 21.31 21.98 1,832,035 +0.42(+1.95%)
Mar 02, 2018 21.32 21.72 21.07 21.56 1,629,329 +0.13(+0.61%)
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.