Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.66 23.71 23.19 23.19 1,722,427 -0.43(-1.80%)
May 30, 2018 23.28 23.75 23.23 23.61 1,591,626 +0.57(+2.46%)
May 29, 2018 23.33 23.57 22.90 23.05 1,580,473 -0.52(-2.20%)
May 25, 2018 23.57 23.57 23.57 0 +0.14(+0.60%)
May 24, 2018 23.28 23.45 22.93 23.42 2,205,253 +0.05(+0.20%)
May 23, 2018 23.42 23.57 23.14 23.38 960,180 -0.09(-0.40%)
May 22, 2018 23.42 23.66 23.33 23.47 1,498,214 +0.14(+0.61%)
May 21, 2018 23.09 23.61 23.09 23.33 1,373,421 +0.24(+1.02%)
May 18, 2018 23.23 23.47 23.09 23.09 1,918,501 -0.09(-0.41%)
May 17, 2018 23.42 23.47 23.12 23.19 2,701,161 -0.28(-1.21%)
May 16, 2018 23.00 23.57 23.00 23.47 1,424,978 +0.43(+1.84%)
May 15, 2018 22.95 23.28 22.86 23.05 2,128,801 +0.09(+0.41%)
May 14, 2018 23.19 23.23 22.86 22.95 1,322,532 -0.19(-0.82%)
May 11, 2018 23.09 23.28 23.09 23.14 1,181,137 +0.05(+0.20%)
May 10, 2018 23.00 23.19 22.81 23.09 1,115,512 +0.14(+0.62%)
May 09, 2018 22.86 23.12 22.62 22.95 1,589,767 +0.24(+1.04%)
May 08, 2018 22.71 22.93 22.57 22.71 2,206,688 +0.05(+0.21%)
May 07, 2018 22.86 23.00 22.67 22.67 3,155,727 -0.19(-0.83%)
May 04, 2018 22.81 23.23 22.57 22.86 1,910,736 +0.11(+0.50%)
May 03, 2018 22.84 22.98 22.55 22.74 2,429,564 -0.24(-1.02%)
May 02, 2018 22.70 23.36 22.55 22.98 2,619,056 +0.28(+1.24%)
May 01, 2018 22.32 22.81 22.08 22.70 2,302,583 +0.33(+1.47%)
Apr 30, 2018 22.60 22.91 22.37 22.37 2,685,027 -0.24(-1.04%)
Apr 27, 2018 22.32 22.70 22.23 22.60 2,068,184 +0.24(+1.05%)
Apr 26, 2018 21.80 22.46 21.71 22.37 2,857,424 +0.52(+2.37%)
Apr 25, 2018 21.33 22.27 20.86 21.85 4,397,546 +0.52(+2.43%)
Apr 24, 2018 21.28 21.71 21.00 21.33 2,750,450 +0.24(+1.12%)
Apr 23, 2018 20.95 21.33 20.84 21.10 1,612,346 +0.24(+1.13%)
Apr 20, 2018 20.81 21.05 20.77 20.86 1,294,867 +0.00(+0.00%)
Apr 19, 2018 20.48 21.02 20.48 20.86 1,375,340 +0.28(+1.37%)
Apr 18, 2018 20.77 20.91 20.58 20.58 1,770,166 -0.14(-0.68%)
Apr 17, 2018 21.19 21.19 20.48 20.72 1,709,399 -0.28(-1.35%)
Apr 16, 2018 21.05 21.10 20.67 21.00 1,467,084 +0.09(+0.45%)
Apr 13, 2018 21.66 21.66 20.81 20.91 2,710,121 -0.57(-2.63%)
Apr 12, 2018 21.47 21.71 21.33 21.47 2,111,521 +0.14(+0.66%)
Apr 11, 2018 20.62 21.42 20.58 21.33 3,052,245 +0.52(+2.49%)
Apr 10, 2018 20.81 20.93 20.48 20.81 1,683,359 +0.33(+1.61%)
Apr 09, 2018 20.62 21.05 20.46 20.48 1,757,306 +0.05(+0.23%)
Apr 06, 2018 20.86 21.05 20.22 20.44 2,717,435 -0.66(-3.12%)
Apr 05, 2018 21.19 21.19 20.86 21.10 2,149,151 +0.14(+0.67%)
Apr 04, 2018 20.58 21.05 20.51 20.95 1,900,457 +0.09(+0.45%)
Apr 03, 2018 20.72 21.10 20.60 20.86 2,072,446 +0.24(+1.14%)
Apr 02, 2018 21.19 21.42 20.46 20.62 2,525,956 -0.61(-2.88%)
Mar 29, 2018 21.24 21.24 21.24 0 +0.19(+0.89%)
Mar 28, 2018 20.95 21.21 20.67 21.05 2,696,105 +0.09(+0.45%)
Mar 27, 2018 21.61 21.75 20.84 20.95 2,779,075 -0.71(-3.26%)
Mar 26, 2018 21.33 21.71 21.05 21.66 2,749,923 +0.66(+3.14%)
Mar 23, 2018 22.04 22.18 21.00 21.00 2,641,710 -1.04(-4.70%)
Mar 22, 2018 22.79 22.91 22.04 22.04 2,569,422 -1.04(-4.49%)
Mar 21, 2018 22.98 23.33 22.70 23.07 1,606,833 +0.19(+0.82%)
Mar 20, 2018 23.17 23.40 22.84 22.88 1,560,125 -0.28(-1.22%)
Mar 19, 2018 23.54 23.59 22.86 23.17 1,899,660 -0.42(-1.80%)
Mar 16, 2018 23.54 23.90 23.36 23.59 5,510,463 +0.14(+0.60%)
Mar 15, 2018 23.45 23.52 23.21 23.45 1,526,056 +0.19(+0.81%)
Mar 14, 2018 23.92 23.97 23.26 23.26 1,284,307 -0.57(-2.37%)
Mar 13, 2018 24.25 24.27 23.73 23.83 2,092,654 -0.33(-1.36%)
Mar 12, 2018 23.87 24.25 23.83 24.16 1,891,646 +0.24(+0.98%)
Mar 09, 2018 23.73 24.01 23.57 23.92 1,173,281 +0.42(+1.80%)
Mar 08, 2018 24.01 24.06 23.21 23.50 1,379,631 -0.33(-1.38%)
Mar 07, 2018 24.11 23.83 3,291,996 +0.33(+1.40%)
Mar 06, 2018 23.07 23.92 22.98 23.50 3,853,650 +0.66(+2.89%)
Mar 05, 2018 22.23 23.03 21.99 22.84 1,690,146 +0.42(+1.89%)
Mar 02, 2018 21.85 22.51 21.47 22.41 1,596,921 +0.52(+2.37%)
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.