Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.69 24.03 23.34 23.41 210,010 -0.22(-0.95%)
May 30, 2018 23.83 24.04 23.61 23.64 287,541 -0.01(-0.04%)
May 29, 2018 23.20 23.96 23.10 23.65 384,093 +0.02(+0.08%)
May 25, 2018 23.63 23.63 23.63 0 -0.19(-0.82%)
May 24, 2018 23.80 23.99 23.64 23.82 411,702 -0.03(-0.12%)
May 23, 2018 23.39 23.89 23.35 23.85 355,526 +0.27(+1.16%)
May 22, 2018 23.07 23.64 23.07 23.58 310,105 +0.59(+2.59%)
May 21, 2018 22.22 23.07 22.22 22.98 334,153 +0.83(+3.74%)
May 18, 2018 22.45 22.45 21.60 22.16 506,651 -0.29(-1.30%)
May 17, 2018 22.78 22.87 22.38 22.45 238,900 -0.28(-1.24%)
May 16, 2018 22.71 22.94 22.46 22.73 320,886 +0.11(+0.47%)
May 15, 2018 22.91 22.99 22.50 22.62 286,275 -0.29(-1.28%)
May 14, 2018 23.15 23.36 22.72 22.92 407,485 -0.12(-0.51%)
May 11, 2018 22.79 23.30 22.50 23.03 530,363 +0.28(+1.24%)
May 10, 2018 22.06 22.94 21.89 22.75 736,524 +0.58(+2.59%)
May 09, 2018 21.32 22.20 21.15 22.18 1,042,210 +0.86(+4.02%)
May 08, 2018 22.86 23.79 19.70 21.32 1,585,550 -1.44(-6.34%)
May 07, 2018 22.04 22.83 21.88 22.76 266,111 +0.73(+3.32%)
May 04, 2018 21.43 22.13 21.39 22.03 135,032 +0.53(+2.45%)
May 03, 2018 21.35 21.73 21.26 21.50 248,690 +0.08(+0.36%)
May 02, 2018 21.14 21.72 21.14 21.43 200,183 +0.26(+1.24%)
May 01, 2018 20.79 21.24 20.71 21.16 130,672 +0.30(+1.45%)
Apr 30, 2018 21.11 21.39 20.84 20.86 113,488 -0.19(-0.88%)
Apr 27, 2018 21.58 21.58 20.89 21.04 150,294 -0.43(-2.00%)
Apr 26, 2018 21.32 21.67 20.69 21.47 131,302 +0.32(+1.52%)
Apr 25, 2018 21.48 21.73 20.69 21.15 123,675 -0.46(-2.12%)
Apr 24, 2018 21.78 22.19 21.45 21.61 217,389 -0.06(-0.27%)
Apr 23, 2018 21.83 21.98 21.58 21.67 233,360 -0.08(-0.36%)
Apr 20, 2018 21.73 21.97 21.52 21.75 260,539 -0.09(-0.40%)
Apr 19, 2018 22.91 23.15 21.76 21.83 243,840 -1.24(-5.37%)
Apr 18, 2018 23.15 23.22 22.66 23.07 303,580 -0.10(-0.42%)
Apr 17, 2018 23.01 23.32 22.94 23.17 109,144 +0.32(+1.41%)
Apr 16, 2018 22.97 22.97 22.54 22.85 108,667 +0.04(+0.17%)
Apr 13, 2018 22.91 23.00 22.68 22.81 89,481 -0.01(-0.04%)
Apr 12, 2018 22.70 22.86 22.59 22.82 76,550 +0.24(+1.08%)
Apr 11, 2018 22.39 22.85 22.39 22.58 89,017 +0.06(+0.26%)
Apr 10, 2018 22.18 22.75 22.10 22.52 206,113 +0.72(+3.31%)
Apr 09, 2018 22.03 22.35 21.76 21.80 157,038 -0.05(-0.22%)
Apr 06, 2018 21.83 22.40 21.70 21.84 196,000 -0.22(-1.02%)
Apr 05, 2018 22.50 22.85 21.88 22.07 148,529 -0.18(-0.79%)
Apr 04, 2018 21.50 22.36 21.44 22.24 116,142 +0.26(+1.20%)
Apr 03, 2018 21.89 22.10 21.57 21.98 182,962 +0.31(+1.44%)
Apr 02, 2018 22.14 22.38 21.57 21.67 197,291 -0.57(-2.54%)
Mar 29, 2018 22.23 22.23 22.23 0 +0.32(+1.47%)
Mar 28, 2018 22.32 22.35 21.74 21.91 247,283 -0.42(-1.88%)
Mar 27, 2018 23.81 24.02 22.21 22.33 226,464 -1.43(-6.03%)
Mar 26, 2018 23.34 24.19 23.27 23.76 202,761 +0.89(+3.88%)
Mar 23, 2018 23.89 24.10 22.78 22.88 359,413 -0.98(-4.13%)
Mar 22, 2018 23.84 24.15 23.69 23.86 337,568 -0.22(-0.93%)
Mar 21, 2018 22.25 24.26 22.25 24.09 398,083 +1.90(+8.57%)
Mar 20, 2018 21.84 22.34 21.77 22.19 165,155 +0.35(+1.61%)
Mar 19, 2018 22.02 22.16 21.59 21.83 213,897 -0.24(-1.10%)
Mar 16, 2018 22.02 22.40 21.69 22.08 354,423 +0.06(+0.27%)
Mar 15, 2018 21.68 22.26 21.59 22.02 137,062 +0.47(+2.17%)
Mar 14, 2018 21.71 21.74 21.28 21.55 212,062 -0.04(-0.18%)
Mar 13, 2018 21.90 22.20 21.47 21.59 149,672 -0.16(-0.72%)
Mar 12, 2018 21.80 21.92 21.57 21.75 157,994 +0.05(+0.22%)
Mar 09, 2018 21.13 21.78 21.13 21.70 170,332 +0.78(+3.73%)
Mar 08, 2018 20.93 21.11 20.71 20.92 110,327 -0.01(-0.05%)
Mar 07, 2018 20.29 20.98 20.29 20.93 342,584 +0.49(+2.38%)
Mar 06, 2018 19.91 20.60 19.83 20.44 207,309 +0.58(+2.95%)
Mar 05, 2018 19.63 20.06 19.45 19.86 308,989 +0.29(+1.50%)
Mar 02, 2018 19.26 19.64 19.09 19.56 140,822 +0.08(+0.40%)
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.