Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.67 22.74 22.15 22.20 1,686,687 -0.19(-0.84%)
Jun 28, 2018 22.34 22.67 22.29 22.38 2,913,810 +0.09(+0.42%)
Jun 27, 2018 22.71 22.86 22.15 22.29 3,147,074 -0.52(-2.28%)
Jun 26, 2018 22.76 22.90 22.48 22.81 2,070,219 +0.05(+0.21%)
Jun 25, 2018 22.90 23.05 22.43 22.76 2,014,209 -0.14(-0.62%)
Jun 22, 2018 23.52 23.52 22.81 22.90 22,016,874 -0.43(-1.82%)
Jun 21, 2018 23.09 23.42 22.90 23.33 2,172,934 +0.19(+0.82%)
Jun 20, 2018 23.23 23.31 23.05 23.14 2,592,332 +0.00(+0.00%)
Jun 19, 2018 22.67 23.23 22.64 23.14 1,793,291 +0.24(+1.03%)
Jun 18, 2018 23.00 23.23 22.71 22.90 1,975,427 -0.24(-1.02%)
Jun 15, 2018 23.26 22.81 23.14 3,249,587 -0.09(-0.41%)
Jun 14, 2018 23.33 23.33 23.00 23.23 1,560,950 -0.05(-0.20%)
Jun 13, 2018 23.42 23.71 23.16 23.28 1,500,373 -0.05(-0.20%)
Jun 12, 2018 23.61 23.66 23.31 23.33 1,704,077 -0.14(-0.60%)
Jun 11, 2018 23.94 24.13 23.47 23.47 1,969,012 -0.43(-1.78%)
Jun 08, 2018 23.80 23.99 23.61 23.90 1,540,901 +0.09(+0.40%)
Jun 07, 2018 23.85 24.23 23.71 23.80 1,477,870 -0.05(-0.20%)
Jun 06, 2018 23.85 23.85 2,733,469 +0.38(+1.61%)
Jun 05, 2018 23.66 23.75 23.38 23.47 3,806,915 -0.19(-0.80%)
Jun 04, 2018 23.57 23.75 23.33 23.66 1,572,414 +0.24(+1.01%)
Jun 01, 2018 23.57 23.80 23.28 23.42 1,703,563 +0.24(+1.02%)
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%)
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.