Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.85 21.89 21.69 21.81 107,076 +0.23(+1.07%)
May 30, 2018 21.44 21.60 21.41 21.58 89,484 +0.26(+1.22%)
May 29, 2018 21.35 21.46 21.24 21.32 78,843 -0.34(-1.57%)
May 25, 2018 21.66 21.66 21.66 0 +0.02(+0.09%)
May 24, 2018 21.66 21.70 21.60 21.64 41,227 +0.00(+0.00%)
May 23, 2018 21.61 21.67 21.53 21.64 56,022 -0.08(-0.37%)
May 22, 2018 21.84 21.86 21.68 21.72 73,794 -0.08(-0.37%)
May 21, 2018 21.75 21.83 21.71 21.80 56,330 +0.27(+1.25%)
May 18, 2018 21.54 21.57 21.47 21.53 76,209 +0.22(+1.03%)
May 17, 2018 21.27 21.35 21.21 21.31 98,596 +0.10(+0.47%)
May 16, 2018 21.19 21.27 21.13 21.21 84,949 -0.05(-0.24%)
May 15, 2018 21.09 21.26 21.07 21.26 86,861 -0.06(-0.28%)
May 14, 2018 21.34 21.42 21.31 21.32 73,149 -0.08(-0.37%)
May 11, 2018 21.37 21.42 21.31 21.40 80,610 -0.18(-0.83%)
May 10, 2018 21.53 21.59 21.48 21.58 104,719 +0.25(+1.17%)
May 09, 2018 21.20 21.36 21.20 21.33 44,970 +0.10(+0.47%)
May 08, 2018 21.11 21.26 21.06 21.23 97,036 +0.03(+0.14%)
May 07, 2018 21.14 21.23 21.13 21.20 44,580 +0.04(+0.19%)
May 04, 2018 21.11 21.19 21.10 21.16 49,039 +0.07(+0.33%)
May 03, 2018 21.03 21.12 20.93 21.09 63,799 +0.00(+0.00%)
May 02, 2018 21.18 21.22 21.06 21.09 51,544 -0.10(-0.47%)
May 01, 2018 21.27 21.27 21.12 21.19 39,814 -0.08(-0.38%)
Apr 30, 2018 21.29 21.33 21.27 21.27 74,241 -0.10(-0.47%)
Apr 27, 2018 21.27 21.40 21.25 21.37 49,700 -0.01(-0.05%)
Apr 26, 2018 21.38 21.46 21.29 21.38 56,878 -0.15(-0.70%)
Apr 25, 2018 21.54 21.57 21.49 21.53 53,921 -0.04(-0.19%)
Apr 24, 2018 21.59 21.67 21.50 21.57 87,269 +0.03(+0.14%)
Apr 23, 2018 21.45 21.60 21.43 21.54 79,619 -0.04(-0.19%)
Apr 20, 2018 21.56 21.63 21.51 21.58 60,438 +0.03(+0.14%)
Apr 19, 2018 21.66 21.74 21.49 21.55 164,717 +0.03(+0.14%)
Apr 18, 2018 21.34 21.55 21.33 21.52 158,322 -0.04(-0.19%)
Apr 17, 2018 21.55 21.57 21.43 21.56 537,458 +0.00(+0.00%)
Apr 16, 2018 21.58 21.59 21.46 21.56 71,385 +0.09(+0.42%)
Apr 13, 2018 21.45 21.55 21.42 21.47 69,237 +0.18(+0.85%)
Apr 12, 2018 21.32 21.33 21.26 21.29 94,692 -0.18(-0.84%)
Apr 11, 2018 21.57 21.62 21.45 21.47 68,088 -0.12(-0.56%)
Apr 10, 2018 21.57 21.67 21.54 21.59 87,903 +0.24(+1.12%)
Apr 09, 2018 21.41 21.49 21.34 21.35 71,838 +0.17(+0.80%)
Apr 06, 2018 21.11 21.30 21.11 21.18 158,647 +0.02(+0.09%)
Apr 05, 2018 20.90 21.23 20.89 21.16 185,425 +0.35(+1.68%)
Apr 04, 2018 20.54 20.85 20.50 20.81 166,609 +0.03(+0.14%)
Apr 03, 2018 20.65 20.80 20.59 20.78 134,068 +0.14(+0.68%)
Apr 02, 2018 20.76 20.81 20.52 20.64 101,453 -0.15(-0.72%)
Mar 29, 2018 20.79 20.79 20.79 0 +0.13(+0.63%)
Mar 28, 2018 20.70 20.83 20.58 20.66 167,403 +0.22(+1.08%)
Mar 27, 2018 20.68 20.68 20.39 20.44 449,920 +0.10(+0.49%)
Mar 26, 2018 20.46 20.49 20.20 20.34 160,914 +0.23(+1.14%)
Mar 23, 2018 20.41 20.43 20.08 20.11 99,894 -0.23(-1.13%)
Mar 22, 2018 20.30 20.48 20.30 20.34 85,692 -0.11(-0.54%)
Mar 21, 2018 20.45 20.54 20.36 20.45 492,866 -0.06(-0.29%)
Mar 20, 2018 20.56 20.64 20.47 20.51 78,460 -0.17(-0.82%)
Mar 19, 2018 20.58 20.78 20.58 20.68 90,921 +0.06(+0.29%)
Mar 16, 2018 20.66 20.68 20.54 20.62 355,100 -0.10(-0.48%)
Mar 15, 2018 20.74 20.83 20.65 20.72 109,349 -0.09(-0.43%)
Mar 14, 2018 20.87 20.87 20.65 20.81 110,130 +0.04(+0.19%)
Mar 13, 2018 20.92 20.93 20.68 20.77 112,287 -0.34(-1.61%)
Mar 12, 2018 20.93 21.13 20.91 21.11 91,341 +0.16(+0.76%)
Mar 09, 2018 20.84 20.97 20.77 20.95 62,876 +0.13(+0.62%)
Mar 08, 2018 20.79 20.87 20.74 20.82 63,894 +0.12(+0.58%)
Mar 07, 2018 20.71 20.56 20.70 49,138 +0.08(+0.39%)
Mar 06, 2018 20.62 20.71 20.53 20.62 70,650 +0.13(+0.63%)
Mar 05, 2018 20.34 20.52 20.30 20.49 55,463 +0.13(+0.64%)
Mar 02, 2018 20.28 20.36 20.18 20.36 85,308 -0.02(-0.10%)
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.