Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.81 17.93 17.79 17.82 1,115,993 +0.08(+0.46%)
Jun 28, 2018 17.71 17.81 17.66 17.74 1,290,455 -0.03(-0.15%)
Jun 27, 2018 17.71 18.00 17.71 17.77 3,745,309 +0.13(+0.73%)
Jun 26, 2018 17.51 17.70 17.41 17.64 2,869,421 +0.27(+1.55%)
Jun 25, 2018 17.58 17.61 17.26 17.37 1,174,814 -0.50(-2.80%)
Jun 22, 2018 17.83 17.98 17.77 17.87 1,388,475 +0.65(+3.80%)
Jun 21, 2018 17.48 17.48 17.17 17.21 1,930,079 -0.41(-2.34%)
Jun 20, 2018 17.66 17.72 17.54 17.62 1,087,784 -0.03(-0.19%)
Jun 19, 2018 17.66 17.71 17.52 17.66 1,558,123 -0.25(-1.39%)
Jun 18, 2018 17.78 17.97 17.75 17.91 1,480,223 +0.01(+0.07%)
Jun 15, 2018 18.18 17.79 17.89 2,355,119 -0.29(-1.60%)
Jun 14, 2018 18.21 18.29 18.14 18.18 973,643 +0.07(+0.41%)
Jun 13, 2018 18.16 18.17 18.02 18.11 988,945 +0.02(+0.11%)
Jun 12, 2018 18.29 18.31 18.06 18.09 1,030,567 -0.24(-1.32%)
Jun 11, 2018 18.21 18.44 18.18 18.33 1,203,965 +0.22(+1.19%)
Jun 08, 2018 18.16 18.19 17.98 18.12 989,966 -0.15(-0.81%)
Jun 07, 2018 18.20 18.32 18.16 18.27 2,306,403 +0.46(+2.58%)
Jun 06, 2018 17.69 17.81 1,725,030 +0.16(+0.88%)
Jun 05, 2018 17.59 17.75 17.57 17.65 1,020,804 -0.02(-0.11%)
Jun 04, 2018 17.93 17.95 17.62 17.67 1,747,025 -0.05(-0.27%)
Jun 01, 2018 17.81 17.82 17.66 17.72 1,034,256 +0.01(+0.04%)
May 31, 2018 17.67 17.81 17.62 17.71 2,067,671 +0.22(+1.27%)
May 30, 2018 17.41 17.56 17.29 17.49 1,492,151 +0.61(+3.60%)
May 29, 2018 16.94 17.06 16.80 16.88 2,662,378 -0.12(-0.71%)
May 25, 2018 17.00 17.00 17.00 0 -0.62(-3.52%)
May 24, 2018 17.66 17.71 17.56 17.62 1,855,835 -0.34(-1.88%)
May 23, 2018 17.93 18.01 17.81 17.96 1,480,286 -0.28(-1.55%)
May 22, 2018 18.43 18.54 18.22 18.25 1,451,193 -0.24(-1.31%)
May 21, 2018 18.42 18.52 18.36 18.49 1,122,854 +0.15(+0.81%)
May 18, 2018 18.32 18.43 18.26 18.34 1,467,871 -0.12(-0.66%)
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.