Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.18 21.30 20.37 20.75 788,293 -0.42(-1.98%)
May 30, 2018 20.93 21.41 20.78 21.17 673,220 +0.41(+1.97%)
May 29, 2018 21.28 21.45 20.34 20.76 1,184,530 -0.74(-3.44%)
May 25, 2018 21.50 21.50 21.50 0 +0.05(+0.23%)
May 24, 2018 21.49 21.65 21.24 21.45 606,747 -0.10(-0.46%)
May 23, 2018 21.75 21.99 21.31 21.55 540,340 -0.39(-1.78%)
May 22, 2018 22.19 22.36 21.92 21.94 472,680 -0.21(-0.95%)
May 21, 2018 22.24 22.57 22.10 22.15 429,729 +0.13(+0.59%)
May 18, 2018 22.06 22.14 21.98 22.02 957,482 +0.01(+0.05%)
May 17, 2018 21.64 22.12 21.64 22.01 1,025,893 +0.30(+1.38%)
May 16, 2018 21.37 22.03 21.37 21.71 750,848 +0.41(+1.92%)
May 15, 2018 20.92 21.38 20.79 21.30 670,485 +0.19(+0.90%)
May 14, 2018 20.99 21.36 20.99 21.11 613,651 +0.19(+0.91%)
May 11, 2018 21.00 21.11 20.83 20.92 777,730 -0.09(-0.43%)
May 10, 2018 21.04 21.14 20.90 21.01 420,867 +0.05(+0.24%)
May 09, 2018 20.90 21.05 20.69 20.96 818,311 +0.17(+0.82%)
May 08, 2018 20.79 21.29 20.57 20.79 989,658 -0.10(-0.48%)
May 07, 2018 20.26 20.97 20.24 20.89 1,275,078 +0.74(+3.67%)
May 04, 2018 19.52 20.20 19.43 20.15 1,087,535 +0.45(+2.28%)
May 03, 2018 19.44 19.77 17.28 19.70 2,208,341 +0.35(+1.81%)
May 02, 2018 19.44 19.63 19.23 19.35 1,490,693 -0.09(-0.46%)
May 01, 2018 19.66 19.66 18.94 19.44 922,976 -0.03(-0.15%)
Apr 30, 2018 20.00 20.05 19.46 19.47 971,756 -0.42(-2.11%)
Apr 27, 2018 20.26 20.41 19.81 19.89 481,036 -0.37(-1.83%)
Apr 26, 2018 20.81 20.81 20.12 20.26 785,339 -0.37(-1.79%)
Apr 25, 2018 20.47 20.80 20.19 20.63 832,803 +0.00(+0.00%)
Apr 24, 2018 21.61 21.71 20.21 20.63 1,714,716 -0.75(-3.51%)
Apr 23, 2018 21.64 21.73 21.27 21.38 887,359 -0.22(-1.02%)
Apr 20, 2018 21.50 21.75 21.20 21.60 1,251,789 -0.04(-0.18%)
Apr 19, 2018 21.73 21.78 21.36 21.64 1,103,676 +0.01(+0.05%)
Apr 18, 2018 21.12 21.73 20.99 21.63 1,741,221 +0.66(+3.15%)
Apr 17, 2018 21.24 21.41 20.79 20.97 1,058,787 -0.06(-0.29%)
Apr 16, 2018 20.45 21.15 20.38 21.03 932,204 +0.66(+3.24%)
Apr 13, 2018 20.82 20.90 20.27 20.37 484,473 -0.23(-1.12%)
Apr 12, 2018 20.44 20.71 20.20 20.60 397,795 +0.19(+0.93%)
Apr 11, 2018 20.20 20.55 20.02 20.41 797,894 +0.11(+0.54%)
Apr 10, 2018 20.28 20.43 19.94 20.30 2,322,311 +0.38(+1.91%)
Apr 09, 2018 20.34 20.47 19.90 19.92 607,336 -0.30(-1.48%)
Apr 06, 2018 21.00 21.25 20.05 20.22 664,555 -1.01(-4.76%)
Apr 05, 2018 20.70 21.26 20.60 21.23 656,097 +0.67(+3.26%)
Apr 04, 2018 19.98 20.62 19.74 20.56 788,479 +0.14(+0.69%)
Apr 03, 2018 20.18 20.54 20.12 20.42 851,348 +0.30(+1.49%)
Apr 02, 2018 20.59 20.70 20.00 20.12 880,234 -0.44(-2.14%)
Mar 29, 2018 20.56 20.56 20.56 0 -0.05(-0.24%)
Mar 28, 2018 20.78 20.99 20.58 20.61 759,217 -0.21(-1.01%)
Mar 27, 2018 21.22 21.52 20.71 20.82 847,566 -0.38(-1.79%)
Mar 26, 2018 21.29 21.44 20.80 21.20 1,096,736 +0.33(+1.58%)
Mar 23, 2018 21.53 21.66 20.83 20.87 918,740 -0.61(-2.84%)
Mar 22, 2018 22.09 22.27 21.47 21.48 920,555 -0.96(-4.28%)
Mar 21, 2018 21.97 22.59 21.94 22.44 691,988 +0.53(+2.42%)
Mar 20, 2018 21.80 22.14 21.80 21.91 589,470 +0.08(+0.37%)
Mar 19, 2018 22.15 22.31 21.61 21.83 689,644 -0.38(-1.71%)
Mar 16, 2018 21.87 22.33 21.75 22.21 899,600 +0.31(+1.42%)
Mar 15, 2018 22.56 22.74 21.79 21.90 1,726,974 -0.67(-2.97%)
Mar 14, 2018 23.19 23.19 22.31 22.57 1,510,016 -0.40(-1.74%)
Mar 13, 2018 22.55 23.30 22.43 22.97 3,388,096 +0.83(+3.75%)
Mar 12, 2018 23.12 23.19 22.01 22.14 2,440,672 -0.96(-4.16%)
Mar 09, 2018 23.25 23.28 22.94 23.10 1,187,074 +0.08(+0.35%)
Mar 08, 2018 23.26 23.52 22.81 23.02 1,032,371 -0.11(-0.48%)
Mar 07, 2018 23.39 22.86 23.13 1,551,721 -0.12(-0.52%)
Mar 06, 2018 23.23 23.55 22.83 23.25 1,355,454 +0.29(+1.26%)
Mar 05, 2018 22.89 23.16 22.56 22.96 1,526,657 -0.04(-0.17%)
Mar 02, 2018 23.69 23.69 23.00 23.00 2,065,892 -1.02(-4.25%)
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.