Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.90 21.19 20.39 20.65 302,204 -0.09(-0.43%)
Jun 28, 2018 21.35 21.77 20.50 20.74 314,768 -0.51(-2.40%)
Jun 27, 2018 22.86 22.95 21.22 21.25 263,306 -1.62(-7.08%)
Jun 26, 2018 22.61 22.92 22.27 22.87 177,133 +0.35(+1.55%)
Jun 25, 2018 22.90 23.31 22.27 22.52 421,645 -0.47(-2.04%)
Jun 22, 2018 22.79 23.01 22.48 22.99 1,644,604 +0.31(+1.37%)
Jun 21, 2018 23.60 23.66 22.62 22.68 191,044 -0.83(-3.53%)
Jun 20, 2018 23.01 23.54 23.01 23.51 315,100 +0.56(+2.44%)
Jun 19, 2018 22.24 22.99 21.94 22.95 217,998 +0.52(+2.32%)
Jun 18, 2018 22.33 22.68 20.99 22.43 168,745 -0.06(-0.27%)
Jun 15, 2018 22.50 22.50 22.49 1,196,335 -0.01(-0.04%)
Jun 14, 2018 22.07 22.52 21.73 22.50 234,070 +0.54(+2.46%)
Jun 13, 2018 21.37 22.06 21.06 21.96 170,347 +0.54(+2.52%)
Jun 12, 2018 22.05 22.19 21.39 21.42 382,022 -0.60(-2.72%)
Jun 11, 2018 23.10 23.10 21.48 22.02 447,305 -1.01(-4.39%)
Jun 08, 2018 22.25 23.06 22.23 23.03 282,777 +0.78(+3.51%)
Jun 07, 2018 22.97 22.97 22.20 22.25 218,145 -0.60(-2.63%)
Jun 06, 2018 22.94 23.12 22.50 22.85 208,582 -0.07(-0.31%)
Jun 05, 2018 22.93 23.22 22.78 22.92 165,082 -0.14(-0.61%)
Jun 04, 2018 23.21 23.30 22.07 23.06 287,704 -0.01(-0.04%)
Jun 01, 2018 23.00 23.16 22.74 23.07 172,453 +0.34(+1.50%)
May 31, 2018 22.91 23.25 22.54 22.73 254,295 +0.22(+0.98%)
May 30, 2018 21.97 22.77 21.97 22.51 555,278 +0.61(+2.79%)
May 29, 2018 22.57 22.95 21.78 21.90 201,242 -0.78(-3.44%)
May 25, 2018 22.68 22.68 22.68 0 +0.87(+3.99%)
May 24, 2018 21.71 22.08 21.12 21.81 137,963 -0.01(-0.05%)
May 23, 2018 21.56 22.32 21.56 21.82 131,773 +0.10(+0.46%)
May 22, 2018 21.75 22.07 21.53 21.72 136,804 -0.03(-0.14%)
May 21, 2018 21.85 22.01 21.52 21.75 142,913 +0.00(+0.00%)
May 18, 2018 21.43 21.85 21.21 21.75 192,708 +0.41(+1.92%)
May 17, 2018 22.06 22.33 21.32 21.34 303,912 -0.79(-3.57%)
May 16, 2018 21.39 22.29 21.21 22.13 432,862 +0.62(+2.88%)
May 15, 2018 21.48 21.58 20.74 21.51 390,394 -0.08(-0.37%)
May 14, 2018 20.55 21.66 20.55 21.59 280,156 +1.09(+5.32%)
May 11, 2018 19.77 20.52 19.77 20.50 525,772 +0.72(+3.64%)
May 10, 2018 20.02 20.24 19.62 19.78 355,344 -0.14(-0.70%)
May 09, 2018 20.18 20.22 19.65 19.92 250,135 -0.26(-1.29%)
May 08, 2018 21.37 21.69 19.58 20.18 665,521 -2.32(-10.31%)
May 07, 2018 22.27 22.98 22.27 22.50 263,051 +0.27(+1.21%)
May 04, 2018 22.25 22.59 21.51 22.23 250,916 -0.13(-0.58%)
May 03, 2018 22.70 22.87 22.18 22.36 259,095 -0.27(-1.19%)
May 02, 2018 22.92 23.00 22.60 22.63 269,403 -0.44(-1.91%)
May 01, 2018 23.02 23.43 22.72 23.07 291,745 +0.01(+0.04%)
Apr 30, 2018 23.43 23.55 23.05 23.06 209,149 -0.38(-1.62%)
Apr 27, 2018 23.30 23.54 23.04 23.44 213,662 +0.28(+1.21%)
Apr 26, 2018 23.08 23.50 22.58 23.16 170,498 +0.12(+0.52%)
Apr 25, 2018 22.98 23.47 22.23 23.04 207,283 +0.06(+0.26%)
Apr 24, 2018 23.24 23.51 22.60 22.98 143,564 -0.23(-0.99%)
Apr 23, 2018 23.81 23.90 22.85 23.21 178,133 -0.40(-1.69%)
Apr 20, 2018 23.49 24.01 23.40 23.61 246,617 +0.05(+0.21%)
Apr 19, 2018 24.03 24.37 23.49 23.56 240,474 -0.50(-2.08%)
Apr 18, 2018 24.72 24.84 24.03 24.06 299,646 -0.61(-2.47%)
Apr 17, 2018 24.31 24.88 24.20 24.67 259,426 +0.47(+1.94%)
Apr 16, 2018 23.88 24.43 23.66 24.20 274,412 +0.56(+2.37%)
Apr 13, 2018 24.48 24.74 23.60 23.64 360,550 -0.75(-3.08%)
Apr 12, 2018 24.02 24.67 23.58 24.39 319,898 +0.48(+2.01%)
Apr 11, 2018 23.27 24.05 23.04 23.91 268,189 +0.52(+2.22%)
Apr 10, 2018 22.78 23.51 22.50 23.39 488,384 +0.81(+3.59%)
Apr 09, 2018 22.76 23.35 22.47 22.58 289,817 -0.01(-0.04%)
Apr 06, 2018 23.40 23.60 22.46 22.59 357,993 -0.81(-3.46%)
Apr 05, 2018 24.35 24.55 22.59 23.40 459,073 -0.67(-2.78%)
Apr 04, 2018 22.69 24.27 22.69 24.07 413,525 +0.94(+4.06%)
Apr 03, 2018 23.04 23.57 22.53 23.13 440,787 +0.25(+1.09%)
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.