Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.73 19.01 17.87 18.94 47,593 +0.41(+2.24%)
May 30, 2018 20.26 20.26 18.36 18.53 67,205 -2.00(-9.75%)
May 29, 2018 21.39 21.39 20.40 20.53 43,811 +0.08(+0.39%)
May 25, 2018 20.45 20.45 20.45 0 +1.34(+7.02%)
May 24, 2018 19.01 19.42 18.68 19.11 36,074 +0.85(+4.65%)
May 23, 2018 18.14 19.10 18.06 18.26 84,124 +0.36(+2.04%)
May 22, 2018 16.99 18.09 16.28 17.89 93,208 +0.84(+4.91%)
May 21, 2018 17.46 17.86 17.06 17.06 116,334 -0.91(-5.05%)
May 18, 2018 17.49 18.18 17.49 17.96 16,152 +0.52(+2.97%)
May 17, 2018 18.48 18.48 17.36 17.45 89,106 -1.16(-6.23%)
May 16, 2018 19.10 19.24 18.52 18.60 34,206 -0.49(-2.58%)
May 15, 2018 19.26 19.90 18.99 19.10 16,998 -0.16(-0.83%)
May 14, 2018 19.83 19.83 19.19 19.26 22,176 -0.81(-4.03%)
May 11, 2018 19.48 20.12 19.25 20.06 33,660 +0.70(+3.62%)
May 10, 2018 19.62 20.02 19.24 19.36 32,975 -0.27(-1.36%)
May 09, 2018 20.60 20.60 18.50 19.63 157,890 -0.94(-4.56%)
May 08, 2018 21.80 23.18 20.57 20.57 76,328 -0.94(-4.36%)
May 07, 2018 21.26 21.63 19.90 21.50 91,595 -0.57(-2.59%)
May 04, 2018 23.08 23.34 21.92 22.08 39,956 -1.01(-4.36%)
May 03, 2018 21.57 23.33 21.57 23.08 66,173 +1.47(+6.80%)
May 02, 2018 21.40 21.61 20.72 21.61 17,407 +0.22(+1.01%)
May 01, 2018 21.51 21.67 21.33 21.40 8,259 +0.14(+0.65%)
Apr 30, 2018 21.71 21.71 20.72 21.26 12,446 -0.43(-2.00%)
Apr 27, 2018 21.59 21.76 21.01 21.69 31,234 +0.75(+3.58%)
Apr 26, 2018 21.50 21.60 20.86 20.94 23,975 -0.77(-3.54%)
Apr 25, 2018 22.46 22.93 21.60 21.71 11,294 -0.58(-2.61%)
Apr 24, 2018 21.51 22.93 21.07 22.29 39,520 +0.90(+4.20%)
Apr 23, 2018 22.54 22.93 21.32 21.40 25,645 -0.64(-2.91%)
Apr 20, 2018 21.80 22.73 21.76 22.04 31,677 +0.44(+2.06%)
Apr 19, 2018 21.27 21.80 20.72 21.59 32,736 +0.32(+1.48%)
Apr 18, 2018 22.63 22.63 20.62 21.28 62,125 -1.89(-8.17%)
Apr 17, 2018 23.55 23.77 22.84 23.17 29,160 -0.37(-1.59%)
Apr 16, 2018 24.17 24.37 23.28 23.55 39,521 -0.51(-2.13%)
Apr 13, 2018 25.00 25.00 23.58 24.06 34,659 -0.85(-3.41%)
Apr 12, 2018 24.27 25.46 24.27 24.91 60,767 +0.42(+1.73%)
Apr 11, 2018 25.98 26.08 24.28 24.48 69,115 -1.50(-5.77%)
Apr 10, 2018 27.87 27.88 25.15 25.98 111,309 -3.56(-12.05%)
Apr 09, 2018 29.11 29.54 27.87 29.54 6,826 +0.09(+0.30%)
Apr 06, 2018 27.52 30.51 27.52 29.45 31,807 +2.12(+7.76%)
Apr 05, 2018 28.98 28.98 26.90 27.33 28,914 -2.52(-8.43%)
Apr 04, 2018 31.07 31.07 29.54 29.85 7,526 +0.31(+1.04%)
Apr 03, 2018 29.97 30.97 29.49 29.54 8,545 -1.35(-4.37%)
Apr 02, 2018 28.11 32.39 28.11 30.90 24,744 +3.04(+10.91%)
Mar 29, 2018 27.86 27.86 27.86 0 -2.28(-7.56%)
Mar 28, 2018 29.18 30.36 28.96 30.14 9,846 +1.19(+4.12%)
Mar 27, 2018 27.34 29.25 27.27 28.94 17,807 +2.04(+7.59%)
Mar 26, 2018 28.03 28.73 26.86 26.90 11,593 -1.19(-4.25%)
Mar 23, 2018 26.69 28.13 26.14 28.09 15,359 +0.57(+2.08%)
Mar 22, 2018 27.44 27.66 26.59 27.52 18,917 +1.27(+4.85%)
Mar 21, 2018 28.78 28.78 25.92 26.25 39,833 -3.66(-12.24%)
Mar 20, 2018 29.53 30.17 29.53 29.91 3,700 -0.51(-1.69%)
Mar 19, 2018 28.45 30.97 28.45 30.42 34,718 +2.26(+8.02%)
Mar 16, 2018 29.04 29.04 27.71 28.16 7,757 -1.12(-3.84%)
Mar 15, 2018 26.68 29.81 26.55 29.29 20,363 +1.96(+7.18%)
Mar 14, 2018 26.68 27.45 26.68 27.32 14,152 +0.41(+1.54%)
Mar 13, 2018 26.82 26.99 26.14 26.91 18,489 +0.36(+1.38%)
Mar 12, 2018 27.13 27.13 26.44 26.55 7,908 -0.64(-2.36%)
Mar 09, 2018 28.03 28.06 27.13 27.19 13,160 -1.72(-5.94%)
Mar 08, 2018 28.16 29.34 28.16 28.90 6,443 +0.37(+1.31%)
Mar 07, 2018 27.94 28.53 11,122 +0.77(+2.77%)
Mar 06, 2018 26.43 27.92 26.29 27.76 16,973 +0.96(+3.57%)
Mar 05, 2018 27.76 28.00 26.63 26.80 18,002 -1.47(-5.20%)
Mar 02, 2018 30.85 31.42 28.27 28.27 13,406 -1.59(-5.32%)
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.