Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.79 19.83 19.64 19.72 379,923 +0.16(+0.81%)
May 30, 2018 19.45 19.58 19.43 19.56 119,287 +0.17(+0.87%)
May 29, 2018 19.40 19.47 19.32 19.39 346,821 -0.24(-1.22%)
May 25, 2018 19.63 19.63 19.63 0 +0.04(+0.18%)
May 24, 2018 19.60 19.63 19.53 19.60 367,250 -0.01(-0.04%)
May 23, 2018 19.58 19.64 19.49 19.61 346,034 -0.08(-0.40%)
May 22, 2018 19.79 19.82 19.67 19.68 123,046 -0.05(-0.27%)
May 21, 2018 19.68 19.78 19.67 19.74 310,441 +0.24(+1.22%)
May 18, 2018 19.47 19.52 19.43 19.50 819,003 +0.13(+0.68%)
May 17, 2018 19.16 19.41 19.11 19.37 1,085,070 +0.24(+1.25%)
May 16, 2018 18.94 19.15 18.94 19.13 1,726,770 +0.05(+0.28%)
May 15, 2018 18.95 19.09 18.92 19.07 547,057 +0.03(+0.14%)
May 14, 2018 19.13 19.20 19.03 19.05 1,462,430 -0.20(-1.06%)
May 11, 2018 19.29 19.31 19.23 19.25 143,041 -0.11(-0.59%)
May 10, 2018 19.34 19.40 19.31 19.37 175,005 +0.15(+0.78%)
May 09, 2018 19.15 19.26 19.13 19.22 166,324 +0.03(+0.14%)
May 08, 2018 19.03 19.21 19.00 19.19 331,032 +0.10(+0.51%)
May 07, 2018 19.09 19.14 19.01 19.09 135,899 +0.02(+0.09%)
May 04, 2018 19.01 19.11 18.99 19.07 139,125 +0.13(+0.70%)
May 03, 2018 18.93 18.97 18.82 18.94 135,310 +0.01(+0.05%)
May 02, 2018 19.06 19.09 18.92 18.93 115,570 -0.12(-0.60%)
May 01, 2018 19.15 19.15 19.00 19.05 132,350 -0.06(-0.32%)
Apr 30, 2018 19.13 19.20 19.11 19.11 122,730 -0.06(-0.32%)
Apr 27, 2018 19.10 19.20 19.06 19.17 147,427 -0.05(-0.28%)
Apr 26, 2018 19.21 19.25 19.15 19.23 209,555 +0.24(+1.26%)
Apr 25, 2018 18.99 19.05 18.95 18.98 239,827 -0.01(-0.05%)
Apr 24, 2018 19.05 19.12 18.96 18.99 360,385 +0.06(+0.32%)
Apr 23, 2018 18.92 19.00 18.88 18.93 237,768 -0.07(-0.37%)
Apr 20, 2018 19.03 19.08 18.98 19.00 381,858 +0.01(+0.05%)
Apr 19, 2018 19.16 19.20 18.93 18.99 246,937 +0.06(+0.32%)
Apr 18, 2018 18.78 18.98 18.77 18.93 203,933 -0.09(-0.46%)
Apr 17, 2018 18.95 19.05 18.92 19.02 253,778 +0.02(+0.09%)
Apr 16, 2018 19.05 19.05 18.89 19.00 139,018 +0.06(+0.32%)
Apr 13, 2018 18.93 19.00 18.89 18.94 171,628 +0.12(+0.65%)
Apr 12, 2018 18.83 18.85 18.79 18.82 172,936 -0.14(-0.73%)
Apr 11, 2018 19.04 19.10 18.95 18.96 271,391 -0.12(-0.64%)
Apr 10, 2018 19.09 19.18 19.05 19.08 303,169 +0.27(+1.43%)
Apr 09, 2018 18.91 18.98 18.81 18.81 231,536 +0.14(+0.74%)
Apr 06, 2018 18.69 18.83 18.65 18.67 291,775 -0.04(-0.23%)
Apr 05, 2018 18.43 18.76 18.41 18.72 2,692,816 +0.40(+2.18%)
Apr 04, 2018 18.05 18.33 18.01 18.32 619,820 +0.20(+1.10%)
Apr 03, 2018 18.06 18.12 17.98 18.12 618,876 +0.11(+0.63%)
Apr 02, 2018 18.12 18.18 17.94 18.00 329,649 -0.15(-0.81%)
Mar 29, 2018 18.15 18.15 18.15 0 +0.12(+0.67%)
Mar 28, 2018 18.11 18.16 17.97 18.03 208,875 +0.17(+0.92%)
Mar 27, 2018 18.04 18.07 17.81 17.86 231,671 -0.03(-0.19%)
Mar 26, 2018 17.95 17.95 17.71 17.90 284,544 +0.23(+1.33%)
Mar 23, 2018 17.91 17.95 17.66 17.66 276,455 -0.17(-0.97%)
Mar 22, 2018 17.90 18.00 17.84 17.84 253,028 -0.17(-0.96%)
Mar 21, 2018 18.03 18.08 17.96 18.01 262,678 -0.09(-0.48%)
Mar 20, 2018 18.12 18.18 18.04 18.10 210,865 -0.13(-0.71%)
Mar 19, 2018 18.14 18.32 18.13 18.23 253,018 +0.03(+0.14%)
Mar 16, 2018 18.20 18.22 18.12 18.20 475,080 -0.03(-0.14%)
Mar 15, 2018 18.21 18.33 18.19 18.23 203,508 -0.03(-0.14%)
Mar 14, 2018 18.34 18.35 18.14 18.26 275,687 -0.03(-0.14%)
Mar 13, 2018 18.37 18.39 18.19 18.28 351,377 -0.24(-1.31%)
Mar 12, 2018 18.38 18.54 18.38 18.52 312,052 +0.17(+0.90%)
Mar 09, 2018 18.28 18.38 18.22 18.36 240,203 +0.13(+0.72%)
Mar 08, 2018 18.21 18.29 18.16 18.23 228,016 +0.10(+0.57%)
Mar 07, 2018 18.15 17.99 18.12 152,127 +0.04(+0.24%)
Mar 06, 2018 18.06 18.11 17.99 18.08 182,908 +0.12(+0.68%)
Mar 05, 2018 17.79 17.98 17.77 17.96 355,039 +0.15(+0.83%)
Mar 02, 2018 17.75 17.83 17.65 17.81 276,930 +0.03(+0.15%)
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.