Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 21.62 21.62 21.62 0 +1.05(+5.10%)
May 29, 2018 20.52 20.79 20.52 20.57 3,134,925 -0.09(-0.44%)
May 25, 2018 20.66 20.66 20.66 0 +0.07(+0.34%)
May 24, 2018 20.60 20.83 20.54 20.59 1,006,699 -0.08(-0.39%)
May 23, 2018 20.74 20.84 20.64 20.67 829,248 -0.10(-0.48%)
May 22, 2018 20.99 20.99 20.76 20.77 1,346,964 -0.18(-0.86%)
May 21, 2018 20.95 21.15 20.91 20.95 836,486 +0.11(+0.53%)
May 18, 2018 20.59 20.97 20.46 20.84 1,887,513 +0.23(+1.12%)
May 17, 2018 20.57 20.70 20.47 20.61 1,273,175 -0.03(-0.15%)
May 16, 2018 20.49 20.67 20.42 20.64 1,505,822 +0.16(+0.78%)
May 15, 2018 20.37 20.53 20.30 20.48 1,381,716 +0.08(+0.39%)
May 14, 2018 20.30 20.47 20.23 20.40 956,497 +0.14(+0.69%)
May 11, 2018 20.36 20.40 20.23 20.26 851,491 -0.07(-0.34%)
May 10, 2018 20.23 20.50 20.14 20.33 3,669,379 +0.08(+0.40%)
May 09, 2018 19.63 20.77 19.26 20.25 2,582,612 +0.63(+3.21%)
May 08, 2018 19.53 19.74 19.50 19.62 1,587,148 +0.06(+0.31%)
May 07, 2018 19.46 19.70 19.42 19.56 1,166,002 +0.13(+0.67%)
May 04, 2018 19.22 19.52 19.02 19.43 1,611,608 +0.21(+1.09%)
May 03, 2018 19.19 19.32 19.00 19.22 1,280,692 -0.03(-0.16%)
May 02, 2018 19.40 19.48 19.12 19.25 2,324,915 -0.20(-1.03%)
May 01, 2018 19.60 19.61 19.25 19.45 1,033,148 -0.09(-0.46%)
Apr 30, 2018 19.74 19.79 19.54 19.54 1,832,280 -0.11(-0.56%)
Apr 27, 2018 19.50 19.75 19.50 19.65 842,118 +0.14(+0.72%)
Apr 26, 2018 19.80 19.83 19.46 19.51 2,024,189 -0.20(-1.01%)
Apr 25, 2018 19.66 19.91 19.64 19.71 2,732,358 +0.10(+0.51%)
Apr 24, 2018 19.70 19.95 19.50 19.61 1,750,593 +0.05(+0.26%)
Apr 23, 2018 19.50 19.62 19.46 19.56 547,622 +0.08(+0.41%)
Apr 20, 2018 19.56 19.76 19.41 19.48 730,836 -0.11(-0.56%)
Apr 19, 2018 19.69 19.77 19.56 19.59 744,879 -0.08(-0.41%)
Apr 18, 2018 19.61 19.74 19.59 19.67 2,152,072 +0.13(+0.67%)
Apr 17, 2018 19.57 19.69 19.46 19.54 2,162,473 +0.01(+0.05%)
Apr 16, 2018 19.44 19.62 19.34 19.53 626,002 +0.23(+1.19%)
Apr 13, 2018 19.44 19.49 19.22 19.30 1,480,995 -0.02(-0.10%)
Apr 12, 2018 19.25 19.38 19.15 19.32 1,440,053 +0.10(+0.52%)
Apr 11, 2018 19.01 19.32 19.01 19.22 2,019,118 +0.20(+1.05%)
Apr 10, 2018 19.23 19.23 18.93 19.02 3,258,520 +0.01(+0.05%)
Apr 09, 2018 19.40 19.40 19.01 19.01 1,545,272 -0.27(-1.40%)
Apr 06, 2018 19.28 1,690,456 -0.03(-0.16%)
Apr 05, 2018 19.19 19.35 19.00 19.31 2,036,285 +0.22(+1.15%)
Apr 04, 2018 18.65 19.11 18.53 19.09 1,385,064 +0.25(+1.33%)
Apr 03, 2018 18.68 18.93 18.41 18.84 1,400,716 +0.19(+1.02%)
Apr 02, 2018 18.91 18.97 18.35 18.65 1,723,957 -0.26(-1.37%)
Mar 29, 2018 18.91 18.91 18.91 0 +0.16(+0.85%)
Mar 28, 2018 18.62 18.92 18.59 18.75 1,689,886 +0.14(+0.75%)
Mar 27, 2018 18.71 18.80 18.48 18.61 1,995,470 -0.05(-0.27%)
Mar 26, 2018 18.42 18.70 18.40 18.66 1,674,837 +0.37(+2.02%)
Mar 23, 2018 18.50 18.60 18.16 18.29 1,812,893 -0.28(-1.51%)
Mar 22, 2018 18.66 18.76 18.45 18.57 1,348,613 -0.22(-1.17%)
Mar 21, 2018 18.57 18.84 18.50 18.79 1,507,209 +0.26(+1.40%)
Mar 20, 2018 18.56 18.64 18.41 18.53 586,558 +0.05(+0.27%)
Mar 19, 2018 18.65 18.66 18.37 18.48 830,141 -0.21(-1.12%)
Mar 16, 2018 18.49 18.74 18.49 18.69 1,307,890 +0.22(+1.19%)
Mar 15, 2018 18.52 18.55 18.39 18.47 1,091,021 -0.08(-0.43%)
Mar 14, 2018 18.69 18.69 18.45 18.55 1,001,298 -0.10(-0.54%)
Mar 13, 2018 18.70 18.71 18.55 18.65 1,838,094 -0.03(-0.16%)
Mar 12, 2018 18.79 18.79 18.43 18.68 2,328,606 -0.13(-0.69%)
Mar 09, 2018 18.22 18.87 18.19 18.81 1,175,493 +0.68(+3.75%)
Mar 08, 2018 18.21 18.29 17.90 18.13 956,519 +0.00(+0.00%)
Mar 07, 2018 17.89 18.13 1,583,603 -0.19(-1.04%)
Mar 06, 2018 18.30 18.41 18.21 18.32 2,022,383 +0.10(+0.55%)
Mar 05, 2018 17.98 18.23 17.88 18.22 2,619,165 +0.10(+0.55%)
Mar 02, 2018 17.87 18.26 17.87 18.12 2,234,406 -0.18(-0.98%)
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.