Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.20 19.35 18.90 19.20 3,209 +0.16(+0.87%)
Jun 28, 2018 19.20 19.78 18.90 19.04 1,382 -0.20(-1.06%)
Jun 27, 2018 18.75 19.50 18.75 19.24 6,242 +0.04(+0.20%)
Jun 26, 2018 19.50 19.95 18.90 19.20 12,187 -0.23(-1.16%)
Jun 25, 2018 19.20 19.70 18.91 19.43 6,235 -0.07(-0.38%)
Jun 22, 2018 19.80 19.80 18.90 19.50 4,847 -0.30(-1.52%)
Jun 21, 2018 19.50 19.80 19.20 19.80 3,981 +0.73(+3.81%)
Jun 20, 2018 20.25 20.25 18.60 19.07 5,645 +0.02(+0.11%)
Jun 19, 2018 19.35 20.18 19.05 19.05 5,549 -0.45(-2.31%)
Jun 18, 2018 19.20 20.25 19.20 19.50 4,999 -0.15(-0.76%)
Jun 15, 2018 19.80 19.80 19.65 5,430 -0.15(-0.76%)
Jun 14, 2018 20.25 20.25 19.80 19.80 4,170 -0.15(-0.75%)
Jun 13, 2018 19.50 20.40 19.50 19.95 4,990 +0.15(+0.76%)
Jun 12, 2018 19.50 20.25 18.90 19.80 8,641 +0.45(+2.33%)
Jun 11, 2018 19.80 19.80 18.30 19.35 12,151 -0.15(-0.77%)
Jun 08, 2018 18.45 19.65 18.45 19.50 17,856 +1.00(+5.38%)
Jun 07, 2018 19.35 19.35 18.15 18.50 3,731 -0.55(-2.87%)
Jun 06, 2018 19.50 19.80 19.05 19.05 3,881 -0.43(-2.23%)
Jun 05, 2018 18.90 19.73 18.90 19.48 8,023 +0.59(+3.10%)
Jun 04, 2018 18.75 19.35 18.46 18.90 3,169 +0.15(+0.80%)
Jun 01, 2018 18.60 18.75 18.30 18.75 1,831 +0.00(+0.00%)
May 31, 2018 18.75 19.05 18.45 18.75 2,289 -0.15(-0.79%)
May 30, 2018 18.39 19.18 18.15 18.90 3,706 +0.60(+3.28%)
May 29, 2018 18.90 18.90 18.00 18.30 2,953 +0.15(+0.83%)
May 25, 2018 18.15 18.15 18.15 0 +0.12(+0.68%)
May 24, 2018 18.45 18.66 17.85 18.03 17,083 -0.87(-4.62%)
May 23, 2018 19.35 19.48 18.75 18.90 5,756 -0.45(-2.33%)
May 22, 2018 20.40 20.40 19.35 19.35 9,375 -0.82(-4.08%)
May 21, 2018 20.40 20.55 19.95 20.17 9,746 +0.22(+1.12%)
May 18, 2018 19.50 20.23 18.75 19.95 11,858 +0.97(+5.14%)
May 17, 2018 19.65 20.11 18.45 18.98 16,477 -0.82(-4.17%)
May 16, 2018 19.50 20.25 19.50 19.80 9,356 +0.30(+1.54%)
May 15, 2018 19.50 19.95 19.35 19.50 4,045 -0.15(-0.76%)
May 14, 2018 19.95 20.40 19.35 19.65 5,977 -0.60(-2.96%)
May 11, 2018 20.10 20.40 19.95 20.25 3,384 +0.30(+1.50%)
May 10, 2018 20.70 20.70 19.95 19.95 10,297 -0.33(-1.64%)
May 09, 2018 21.60 21.60 19.65 20.28 17,529 -0.87(-4.11%)
May 08, 2018 19.80 21.60 19.80 21.15 23,436 +1.35(+6.83%)
May 07, 2018 20.55 20.55 19.65 19.80 10,084 -0.60(-2.94%)
May 04, 2018 20.55 20.57 20.02 20.40 3,495 -0.44(-2.09%)
May 03, 2018 21.75 22.50 20.55 20.84 6,369 -0.50(-2.33%)
May 02, 2018 20.85 21.75 20.55 21.33 10,430 +0.63(+3.05%)
May 01, 2018 20.10 20.85 20.10 20.70 4,094 +0.60(+2.99%)
Apr 30, 2018 19.80 20.85 19.80 20.10 8,731 +0.00(+0.00%)
Apr 27, 2018 19.35 20.10 19.35 20.10 2,424 +0.45(+2.29%)
Apr 26, 2018 19.52 20.25 19.20 19.65 6,282 +0.00(+0.00%)
Apr 25, 2018 19.50 19.95 19.20 19.65 4,790 +0.15(+0.77%)
Apr 24, 2018 19.50 19.93 19.20 19.50 2,976 +0.30(+1.56%)
Apr 23, 2018 19.20 19.50 18.91 19.20 4,232 -0.15(-0.78%)
Apr 20, 2018 19.95 20.70 19.20 19.35 7,401 -0.60(-3.01%)
Apr 19, 2018 20.40 20.70 19.50 19.95 5,490 -0.30(-1.48%)
Apr 18, 2018 20.55 20.68 19.20 20.25 6,437 -0.60(-2.88%)
Apr 17, 2018 19.82 21.90 19.82 20.85 22,596 +1.00(+5.03%)
Apr 16, 2018 19.50 19.95 19.20 19.85 8,539 +0.80(+4.20%)
Apr 13, 2018 18.90 19.99 18.90 19.05 7,326 +0.02(+0.08%)
Apr 12, 2018 18.45 19.20 18.34 19.04 3,701 +0.89(+4.88%)
Apr 11, 2018 18.60 18.60 17.90 18.15 12,512 -0.60(-3.20%)
Apr 10, 2018 18.30 19.50 17.70 18.75 22,779 +0.38(+2.04%)
Apr 09, 2018 18.90 19.65 18.30 18.38 16,951 -0.52(-2.78%)
Apr 06, 2018 19.95 20.84 18.75 18.90 8,355 -1.34(-6.63%)
Apr 05, 2018 21.45 21.45 19.50 20.24 11,703 -1.21(-5.63%)
Apr 04, 2018 22.65 22.65 21.00 21.45 12,225 -0.30(-1.38%)
Apr 03, 2018 21.00 23.25 20.25 21.75 28,174 +0.75(+3.57%)
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.