Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.65 23.83 23.34 23.75 2,854,992 +0.18(+0.75%)
Jun 28, 2018 23.07 23.67 22.68 23.57 4,259,828 +0.48(+2.09%)
Jun 27, 2018 23.95 24.05 22.65 23.09 4,558,148 -0.74(-3.11%)
Jun 26, 2018 23.81 24.01 23.52 23.82 3,725,136 -0.04(-0.15%)
Jun 25, 2018 24.73 24.85 23.48 23.86 5,053,856 -1.03(-4.14%)
Jun 22, 2018 25.08 25.47 24.86 24.89 4,672,020 -0.04(-0.18%)
Jun 21, 2018 25.09 25.27 24.44 24.93 4,176,748 -0.23(-0.90%)
Jun 20, 2018 25.32 25.48 25.08 25.16 3,046,928 -0.04(-0.16%)
Jun 19, 2018 25.22 25.45 24.87 25.20 2,495,912 -0.02(-0.08%)
Jun 18, 2018 24.89 25.30 24.70 25.22 2,970,656 +0.29(+1.17%)
Jun 15, 2018 25.13 24.63 24.93 4,237,148 +0.30(+1.21%)
Jun 14, 2018 24.84 25.52 24.52 24.63 6,302,844 -0.07(-0.29%)
Jun 13, 2018 24.78 24.91 24.60 24.70 3,198,488 +0.01(+0.04%)
Jun 12, 2018 24.00 25.38 23.98 24.70 4,959,356 +0.94(+3.97%)
Jun 11, 2018 23.18 23.96 23.02 23.75 3,632,676 +0.50(+2.16%)
Jun 08, 2018 23.21 23.44 22.93 23.25 5,727,472 +0.88(+3.92%)
Jun 07, 2018 23.55 23.56 21.92 22.37 4,316,232 -1.18(-4.99%)
Jun 06, 2018 23.75 23.93 23.35 23.55 3,534,488 -0.06(-0.25%)
Jun 05, 2018 23.28 23.61 23.05 23.61 3,531,476 +0.24(+1.04%)
Jun 04, 2018 22.93 23.40 22.75 23.36 3,957,448 +0.31(+1.37%)
Jun 01, 2018 22.02 23.39 22.02 23.05 5,749,324 +1.05(+4.78%)
May 31, 2018 21.75 22.35 21.72 22.00 3,236,372 +0.12(+0.57%)
May 30, 2018 21.95 22.15 21.83 21.87 1,947,528 +0.08(+0.39%)
May 29, 2018 21.86 22.14 21.64 21.79 4,290,252 -0.21(-0.97%)
May 25, 2018 22.00 22.00 22.00 0 +0.13(+0.59%)
May 24, 2018 21.79 21.92 21.58 21.87 2,454,460 +0.12(+0.55%)
May 23, 2018 21.47 21.84 21.44 21.75 1,553,712 +0.18(+0.82%)
May 22, 2018 21.68 21.68 21.46 21.57 1,783,424 -0.15(-0.71%)
May 21, 2018 21.77 21.96 21.51 21.73 1,345,252 +0.06(+0.30%)
May 18, 2018 21.67 21.81 21.53 21.66 1,730,488 -0.06(-0.30%)
May 17, 2018 21.57 21.98 21.45 21.73 2,785,520 +0.09(+0.43%)
May 16, 2018 21.89 21.93 21.57 21.64 2,692,512 -0.18(-0.83%)
May 15, 2018 21.80 21.95 21.36 21.82 2,876,376 -0.17(-0.77%)
May 14, 2018 21.58 22.15 21.58 21.98 4,396,604 +0.29(+1.31%)
May 11, 2018 21.23 21.77 21.19 21.70 3,726,212 +0.56(+2.65%)
May 10, 2018 21.32 21.47 21.08 21.14 3,486,776 -0.06(-0.27%)
May 09, 2018 21.30 21.30 21.03 21.20 4,324,316 -0.10(-0.49%)
May 08, 2018 21.31 21.55 21.21 21.30 4,632,512 -0.10(-0.44%)
May 07, 2018 20.75 22.02 20.48 21.40 8,909,396 +0.53(+2.55%)
May 04, 2018 20.75 21.02 20.02 20.86 7,322,720 -0.09(-0.42%)
May 03, 2018 19.50 21.31 19.38 20.95 18,753,320 +2.38(+12.78%)
May 02, 2018 18.37 18.62 18.31 18.58 5,126,788 +0.23(+1.25%)
May 01, 2018 18.16 18.61 18.15 18.35 7,119,332 +0.05(+0.29%)
Apr 30, 2018 18.66 18.82 18.26 18.30 3,304,712 -0.27(-1.44%)
Apr 27, 2018 18.69 18.73 18.35 18.56 4,039,304 -0.06(-0.32%)
Apr 26, 2018 18.43 18.80 18.21 18.62 5,851,748 +0.19(+1.03%)
Apr 25, 2018 18.52 18.58 18.26 18.43 2,526,872 -0.18(-0.94%)
Apr 24, 2018 18.36 18.77 18.27 18.61 3,549,636 +0.28(+1.54%)
Apr 23, 2018 18.24 18.46 18.14 18.32 3,509,632 +0.21(+1.15%)
Apr 20, 2018 18.19 18.36 18.01 18.12 2,652,396 -0.07(-0.37%)
Apr 19, 2018 18.33 18.38 18.07 18.18 2,407,640 -0.19(-1.03%)
Apr 18, 2018 18.31 18.66 18.30 18.38 3,085,700 +0.02(+0.11%)
Apr 17, 2018 18.32 18.57 18.09 18.36 3,495,420 +0.09(+0.48%)
Apr 16, 2018 18.21 18.37 18.09 18.27 2,733,028 +0.17(+0.95%)
Apr 13, 2018 18.23 18.27 17.88 18.09 2,043,212 -0.08(-0.44%)
Apr 12, 2018 17.74 18.46 17.74 18.18 5,751,232 +0.44(+2.45%)
Apr 11, 2018 17.74 17.91 17.68 17.74 6,112,140 -0.08(-0.45%)
Apr 10, 2018 17.72 17.97 17.67 17.82 5,201,728 +0.23(+1.28%)
Apr 09, 2018 17.72 17.99 17.50 17.59 5,181,748 +0.06(+0.33%)
Apr 06, 2018 18.03 18.14 17.50 17.54 3,238,232 -0.53(-2.95%)
Apr 05, 2018 18.11 18.44 18.00 18.07 4,195,076 +0.03(+0.17%)
Apr 04, 2018 17.75 18.29 17.38 18.04 9,680,700 -0.63(-3.39%)
Apr 03, 2018 18.58 18.77 18.43 18.67 5,432,696 +0.04(+0.21%)
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.