Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.76 18.91 18.61 18.64 5,038,966 -0.06(-0.32%)
Jun 28, 2018 18.72 18.78 18.47 18.70 6,459,877 +0.05(+0.27%)
Jun 27, 2018 18.78 18.99 18.64 18.65 5,149,037 -0.10(-0.53%)
Jun 26, 2018 18.96 19.02 18.62 18.75 7,399,716 -0.03(-0.16%)
Jun 25, 2018 18.60 18.94 18.40 18.78 8,945,055 +0.16(+0.86%)
Jun 22, 2018 18.58 18.83 18.55 18.62 8,422,374 +0.17(+0.92%)
Jun 21, 2018 18.59 18.66 18.41 18.45 5,089,165 -0.12(-0.65%)
Jun 20, 2018 18.44 18.61 18.11 18.57 10,032,269 +0.13(+0.70%)
Jun 19, 2018 18.00 18.56 18.00 18.44 8,623,330 +0.31(+1.71%)
Jun 18, 2018 18.03 18.30 17.97 18.13 8,452,352 +0.11(+0.61%)
Jun 15, 2018 18.11 18.01 18.02 13,092,499 +0.01(+0.06%)
Jun 14, 2018 17.68 18.07 17.68 18.01 9,035,814 +0.47(+2.68%)
Jun 13, 2018 17.88 17.95 17.54 17.54 7,195,913 -0.41(-2.28%)
Jun 12, 2018 17.95 18.07 17.77 17.95 7,700,041 +0.10(+0.56%)
Jun 11, 2018 17.73 17.92 17.54 17.85 11,621,031 +0.20(+1.13%)
Jun 08, 2018 17.53 17.65 17.29 17.65 9,326,510 +0.03(+0.17%)
Jun 07, 2018 17.54 17.82 17.51 17.62 7,029,602 +0.03(+0.17%)
Jun 06, 2018 17.59 17.40 17.59 11,748,226 +0.16(+0.92%)
Jun 05, 2018 17.67 17.80 17.39 17.43 12,455,161 -0.21(-1.19%)
Jun 04, 2018 17.85 17.96 17.57 17.64 8,942,913 -0.10(-0.56%)
Jun 01, 2018 17.85 17.93 17.66 17.74 13,349,007 -0.48(-2.63%)
May 31, 2018 18.33 18.40 18.14 18.22 13,827,386 -0.09(-0.49%)
May 30, 2018 18.38 18.38 18.08 18.31 6,722,211 +0.09(+0.49%)
May 29, 2018 18.06 18.32 17.93 18.22 11,963,476 +0.04(+0.22%)
May 25, 2018 18.18 18.18 18.18 0 -0.34(-1.84%)
May 24, 2018 19.05 19.11 18.46 18.52 16,334,080 -0.49(-2.58%)
May 23, 2018 19.29 19.32 18.93 19.01 7,808,119 -0.28(-1.45%)
May 22, 2018 19.28 19.51 19.24 19.29 7,139,919 +0.01(+0.05%)
May 21, 2018 19.36 19.42 19.17 19.28 7,640,706 -0.01(-0.05%)
May 18, 2018 19.22 19.38 19.15 19.29 14,691,479 +0.04(+0.21%)
May 17, 2018 19.31 19.59 19.24 19.25 16,489,762 -0.01(-0.05%)
May 16, 2018 19.35 19.55 19.13 19.26 8,619,423 -0.11(-0.57%)
May 15, 2018 19.15 19.39 18.98 19.37 8,855,170 +0.13(+0.68%)
May 14, 2018 19.65 19.72 19.22 19.24 11,607,992 -0.36(-1.84%)
May 11, 2018 19.41 19.88 19.30 19.60 16,782,836 +0.20(+1.03%)
May 10, 2018 18.95 19.75 18.79 19.40 27,891,992 +1.36(+7.54%)
May 09, 2018 18.09 18.34 17.98 18.04 13,637,675 -0.09(-0.50%)
May 08, 2018 18.31 18.38 17.88 18.13 12,365,679 -0.35(-1.89%)
May 07, 2018 18.55 18.66 18.30 18.48 12,304,768 -0.01(-0.05%)
May 04, 2018 18.05 18.55 17.99 18.49 7,829,179 +0.42(+2.32%)
May 03, 2018 18.47 18.48 17.92 18.07 9,442,424 -0.42(-2.27%)
May 02, 2018 18.60 18.74 18.42 18.49 8,991,259 +0.00(+0.00%)
May 01, 2018 18.55 18.75 18.24 18.49 10,440,851 -0.09(-0.48%)
Apr 30, 2018 19.00 19.06 18.58 18.58 8,400,562 -0.32(-1.69%)
Apr 27, 2018 18.56 18.95 18.53 18.90 7,935,286 +0.38(+2.05%)
Apr 26, 2018 18.36 18.59 18.23 18.52 8,812,821 +0.02(+0.11%)
Apr 25, 2018 17.87 18.50 17.78 18.50 10,647,758 +0.57(+3.18%)
Apr 24, 2018 17.81 18.09 17.70 17.93 9,483,076 +0.20(+1.13%)
Apr 23, 2018 17.67 17.79 17.45 17.73 6,061,731 +0.12(+0.68%)
Apr 20, 2018 17.38 17.65 17.28 17.61 9,811,259 +0.29(+1.67%)
Apr 19, 2018 17.55 17.70 17.23 17.32 5,971,433 -0.23(-1.31%)
Apr 18, 2018 17.70 17.80 17.53 17.55 4,855,304 -0.07(-0.40%)
Apr 17, 2018 17.45 17.72 17.40 17.62 6,234,172 +0.26(+1.50%)
Apr 16, 2018 17.24 17.43 17.02 17.36 5,574,895 +0.31(+1.82%)
Apr 13, 2018 17.27 17.35 16.93 17.05 5,922,815 -0.20(-1.16%)
Apr 12, 2018 17.53 17.57 17.11 17.25 5,631,721 -0.22(-1.26%)
Apr 11, 2018 17.61 17.70 17.43 17.47 5,475,877 -0.22(-1.24%)
Apr 10, 2018 17.50 17.80 17.40 17.69 8,298,332 +0.38(+2.20%)
Apr 09, 2018 17.37 17.59 17.20 17.31 11,391,948 +0.10(+0.58%)
Apr 06, 2018 17.26 17.55 17.04 17.21 11,038,592 -0.15(-0.86%)
Apr 05, 2018 17.20 17.50 17.08 17.36 14,962,780 +0.20(+1.17%)
Apr 04, 2018 16.21 17.18 16.21 17.16 16,306,089 +0.65(+3.94%)
Apr 03, 2018 16.48 16.51 16.32 16.51 12,082,320 +0.22(+1.35%)
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.