Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.09 21.24 20.84 20.84 2,090,772 -0.11(-0.52%)
Jun 28, 2018 20.90 21.14 20.58 20.95 2,787,021 +0.02(+0.09%)
Jun 27, 2018 21.40 21.49 20.92 20.93 1,752,123 -0.35(-1.66%)
Jun 26, 2018 21.25 21.40 21.15 21.29 2,604,176 +0.07(+0.34%)
Jun 25, 2018 21.72 21.83 21.20 21.21 2,780,233 -0.55(-2.54%)
Jun 22, 2018 22.45 22.45 21.59 21.77 4,923,120 -0.47(-2.12%)
Jun 21, 2018 22.56 22.56 22.01 22.24 1,701,213 -0.41(-1.80%)
Jun 20, 2018 22.82 22.82 22.60 22.64 1,480,472 -0.05(-0.24%)
Jun 19, 2018 22.72 22.72 22.36 22.70 1,646,962 -0.14(-0.59%)
Jun 18, 2018 22.76 22.87 22.67 22.84 1,334,854 +0.00(+0.00%)
Jun 15, 2018 22.94 22.63 22.84 2,527,783 +0.00(+0.00%)
Jun 14, 2018 22.87 22.97 22.70 22.84 1,452,352 +0.10(+0.44%)
Jun 13, 2018 22.96 23.01 22.69 22.74 1,672,736 -0.06(-0.28%)
Jun 12, 2018 22.66 22.98 22.66 22.80 1,983,052 +0.14(+0.60%)
Jun 11, 2018 22.21 22.71 22.18 22.66 3,715,720 +0.58(+2.62%)
Jun 08, 2018 22.27 22.32 22.03 22.08 3,166,180 -0.14(-0.65%)
Jun 07, 2018 21.99 22.26 21.95 22.23 2,419,154 +0.21(+0.95%)
Jun 06, 2018 21.95 22.09 21.76 22.02 2,705,877 +0.09(+0.41%)
Jun 05, 2018 21.99 22.07 21.73 21.93 2,648,313 -0.12(-0.53%)
Jun 04, 2018 21.86 22.07 21.73 22.05 1,656,375 +0.26(+1.21%)
Jun 01, 2018 21.89 22.01 21.57 21.78 2,490,802 +0.03(+0.12%)
May 31, 2018 21.33 21.78 21.28 21.76 4,289,765 +0.47(+2.21%)
May 30, 2018 21.15 21.40 21.14 21.29 1,992,440 +0.26(+1.25%)
May 29, 2018 21.13 21.21 20.88 21.02 2,231,539 -0.24(-1.15%)
May 25, 2018 21.27 21.27 21.27 0 -0.25(-1.18%)
May 24, 2018 21.64 21.76 21.44 21.52 2,076,265 -0.12(-0.54%)
May 23, 2018 21.68 21.81 21.37 21.64 1,154,215 -0.14(-0.66%)
May 22, 2018 21.97 22.12 21.78 21.78 1,177,657 -0.15(-0.70%)
May 21, 2018 21.86 22.16 21.83 21.94 2,061,777 +0.16(+0.75%)
May 18, 2018 21.85 21.95 21.73 21.78 1,540,550 -0.14(-0.66%)
May 17, 2018 21.57 22.02 21.57 21.92 2,865,115 +0.34(+1.59%)
May 16, 2018 20.96 21.59 20.94 21.58 2,072,881 +0.56(+2.67%)
May 15, 2018 20.92 21.06 20.73 21.02 1,907,608 +0.01(+0.04%)
May 14, 2018 20.91 21.14 20.79 21.01 1,676,611 +0.05(+0.26%)
May 11, 2018 20.99 21.16 20.90 20.95 944,778 +0.00(+0.00%)
May 10, 2018 20.82 21.00 20.63 20.95 1,491,498 +0.21(+1.00%)
May 09, 2018 20.70 20.82 20.49 20.74 2,033,830 +0.14(+0.70%)
May 08, 2018 20.67 20.70 20.51 20.60 2,037,901 -0.04(-0.18%)
May 07, 2018 20.88 20.89 20.60 20.63 2,797,783 -0.15(-0.74%)
May 04, 2018 20.69 20.92 20.54 20.79 1,803,445 +0.08(+0.39%)
May 03, 2018 20.54 20.80 20.44 20.71 1,822,805 +0.03(+0.13%)
May 02, 2018 20.44 20.87 20.44 20.68 2,351,048 +0.22(+1.06%)
May 01, 2018 20.59 20.60 20.25 20.46 1,860,073 -0.13(-0.62%)
Apr 30, 2018 20.85 20.95 20.59 20.59 2,429,943 -0.24(-1.13%)
Apr 27, 2018 20.90 21.00 20.76 20.82 1,950,708 -0.01(-0.04%)
Apr 26, 2018 20.79 20.92 20.52 20.83 1,746,761 +0.02(+0.09%)
Apr 25, 2018 20.24 20.97 20.24 20.82 4,182,640 +0.59(+2.91%)
Apr 24, 2018 20.29 20.37 19.90 20.23 4,742,375 +0.14(+0.68%)
Apr 23, 2018 20.07 20.49 20.02 20.09 4,783,877 +0.18(+0.91%)
Apr 20, 2018 20.04 20.96 19.76 19.91 4,977,119 -1.51(-7.06%)
Apr 19, 2018 22.03 22.03 21.36 21.42 3,095,272 -0.46(-2.11%)
Apr 18, 2018 22.05 22.22 21.87 21.88 2,487,621 -0.08(-0.37%)
Apr 17, 2018 22.26 22.27 21.90 21.97 3,888,344 -0.08(-0.37%)
Apr 16, 2018 21.94 22.13 21.79 22.05 1,800,570 +0.28(+1.29%)
Apr 13, 2018 22.16 22.16 21.67 21.77 1,683,815 -0.22(-0.99%)
Apr 12, 2018 22.04 22.08 21.88 21.98 2,186,015 +0.11(+0.50%)
Apr 11, 2018 21.66 22.03 21.60 21.88 1,769,027 +0.09(+0.42%)
Apr 10, 2018 21.61 21.92 21.57 21.78 1,641,164 +0.51(+2.38%)
Apr 09, 2018 21.58 21.65 21.20 21.28 1,644,949 -0.16(-0.76%)
Apr 06, 2018 21.53 21.80 21.27 21.44 2,278,965 -0.24(-1.09%)
Apr 05, 2018 21.57 21.78 21.41 21.68 1,829,529 +0.27(+1.27%)
Apr 04, 2018 20.72 21.45 20.60 21.40 1,711,985 +0.40(+1.89%)
Apr 03, 2018 20.66 21.08 20.53 21.01 3,485,618 +0.52(+2.55%)
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.