Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.49 19.73 19.43 19.58 939,345 +0.09(+0.46%)
May 30, 2018 19.48 19.75 19.42 19.49 1,279,112 +0.09(+0.46%)
May 29, 2018 19.32 19.65 19.20 19.40 1,136,565 -0.09(-0.46%)
May 25, 2018 19.49 19.49 19.49 0 +0.19(+0.98%)
May 24, 2018 19.44 19.50 19.07 19.30 1,000,691 -0.11(-0.57%)
May 23, 2018 19.46 19.63 19.29 19.41 1,226,342 -0.04(-0.21%)
May 22, 2018 19.70 19.78 19.33 19.45 698,761 -0.27(-1.37%)
May 21, 2018 19.85 20.02 19.67 19.72 682,949 -0.07(-0.35%)
May 18, 2018 19.09 19.82 18.92 19.79 1,079,740 +0.78(+4.10%)
May 17, 2018 19.03 19.32 18.75 19.01 2,934,371 +0.04(+0.21%)
May 16, 2018 18.32 19.09 18.16 18.97 1,588,452 +0.77(+4.23%)
May 15, 2018 18.50 18.60 17.79 18.20 1,435,110 -0.37(-1.99%)
May 14, 2018 18.89 19.01 18.36 18.57 1,243,134 -0.33(-1.75%)
May 11, 2018 19.27 19.40 18.69 18.90 2,373,185 -0.21(-1.10%)
May 10, 2018 19.57 20.11 18.70 19.11 3,020,330 -0.64(-3.24%)
May 09, 2018 19.76 19.99 19.55 19.75 2,144,360 +0.03(+0.15%)
May 08, 2018 18.94 19.72 18.90 19.72 1,402,536 +0.85(+4.50%)
May 07, 2018 18.72 18.95 18.60 18.87 766,473 +0.29(+1.56%)
May 04, 2018 18.62 18.71 18.37 18.58 1,177,589 +0.01(+0.05%)
May 03, 2018 18.54 18.69 18.20 18.57 725,875 -0.02(-0.11%)
May 02, 2018 18.85 18.98 18.58 18.59 1,041,603 -0.21(-1.12%)
May 01, 2018 18.20 18.82 18.06 18.80 1,202,898 +0.57(+3.13%)
Apr 30, 2018 18.35 18.42 18.11 18.23 1,182,839 -0.02(-0.11%)
Apr 27, 2018 18.35 18.50 18.20 18.25 370,751 -0.09(-0.49%)
Apr 26, 2018 18.14 18.46 18.00 18.34 597,036 +0.26(+1.44%)
Apr 25, 2018 18.13 18.19 17.80 18.08 804,529 -0.04(-0.22%)
Apr 24, 2018 18.57 18.88 17.82 18.12 1,028,058 -0.34(-1.84%)
Apr 23, 2018 18.71 18.71 18.26 18.46 848,289 -0.28(-1.49%)
Apr 20, 2018 19.11 19.14 18.71 18.74 655,066 -0.41(-2.14%)
Apr 19, 2018 19.63 19.63 18.86 19.15 797,905 -0.56(-2.84%)
Apr 18, 2018 19.78 19.94 19.64 19.71 629,074 -0.07(-0.35%)
Apr 17, 2018 19.81 19.87 19.55 19.78 511,306 +0.15(+0.76%)
Apr 16, 2018 19.37 19.84 19.11 19.63 1,115,409 +0.43(+2.24%)
Apr 13, 2018 19.37 19.44 19.09 19.20 1,383,152 -0.03(-0.16%)
Apr 12, 2018 19.27 19.40 19.08 19.23 811,018 +0.02(+0.10%)
Apr 11, 2018 19.18 19.49 19.07 19.21 941,630 -0.11(-0.57%)
Apr 10, 2018 19.39 19.48 19.13 19.32 637,556 +0.26(+1.36%)
Apr 09, 2018 19.88 20.02 19.05 19.06 773,466 -0.64(-3.25%)
Apr 06, 2018 19.65 20.11 19.27 19.70 917,493 -0.17(-0.86%)
Apr 05, 2018 19.75 20.12 19.65 19.87 885,776 +0.29(+1.48%)
Apr 04, 2018 18.70 19.66 18.60 19.58 939,560 +0.65(+3.43%)
Apr 03, 2018 18.79 19.16 18.79 18.93 865,688 +0.18(+0.96%)
Apr 02, 2018 19.83 20.05 18.48 18.75 1,596,026 -1.09(-5.49%)
Mar 29, 2018 19.84 19.84 19.84 0 +0.23(+1.17%)
Mar 28, 2018 19.71 20.07 19.53 19.61 587,414 -0.05(-0.25%)
Mar 27, 2018 20.13 20.13 19.45 19.66 991,254 -0.49(-2.43%)
Mar 26, 2018 20.22 20.49 19.73 20.15 1,299,821 +0.27(+1.36%)
Mar 23, 2018 20.48 20.68 19.87 19.88 769,979 -0.45(-2.21%)
Mar 22, 2018 20.85 20.99 20.33 20.33 550,880 -0.73(-3.47%)
Mar 21, 2018 20.68 21.24 20.54 21.06 412,994 +0.41(+1.99%)
Mar 20, 2018 20.72 20.94 20.63 20.65 475,772 -0.08(-0.39%)
Mar 19, 2018 20.78 20.92 20.43 20.73 606,932 -0.07(-0.34%)
Mar 16, 2018 20.88 21.12 20.70 20.80 1,582,480 -0.24(-1.14%)
Mar 15, 2018 21.89 21.92 20.98 21.04 797,814 -0.74(-3.40%)
Mar 14, 2018 21.98 21.98 21.48 21.78 711,130 -0.12(-0.55%)
Mar 13, 2018 21.80 22.08 21.57 21.90 890,553 +0.26(+1.20%)
Mar 12, 2018 21.66 21.89 21.49 21.64 743,702 +0.07(+0.32%)
Mar 09, 2018 21.34 21.58 21.25 21.57 681,939 +0.40(+1.89%)
Mar 08, 2018 21.72 21.93 21.06 21.17 721,793 -0.44(-2.04%)
Mar 07, 2018 21.25 21.71 21.12 21.61 683,374 +0.13(+0.61%)
Mar 06, 2018 21.11 21.54 20.83 21.48 1,283,077 +0.41(+1.95%)
Mar 05, 2018 21.36 21.61 20.98 21.07 1,577,438 -0.36(-1.68%)
Mar 02, 2018 21.12 21.50 20.53 21.43 1,789,571 +0.24(+1.13%)
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.