Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.85 20.20 19.50 19.95 16,971 +0.27(+1.40%)
Jun 28, 2018 19.85 20.45 19.65 19.68 24,105 -0.07(-0.38%)
Jun 27, 2018 20.45 20.62 18.25 19.75 34,675 -0.80(-3.89%)
Jun 26, 2018 20.55 21.00 20.00 20.55 62,195 -0.05(-0.24%)
Jun 25, 2018 20.70 20.70 20.20 20.60 50,273 -0.15(-0.72%)
Jun 22, 2018 20.55 21.20 19.40 20.75 898,625 +0.40(+1.97%)
Jun 21, 2018 20.75 20.80 19.65 20.35 48,501 -0.35(-1.69%)
Jun 20, 2018 21.10 21.25 20.35 20.70 36,600 -0.25(-1.19%)
Jun 19, 2018 20.05 21.35 20.05 20.95 71,688 +0.30(+1.45%)
Jun 18, 2018 20.30 21.05 20.00 20.65 75,081 +0.30(+1.47%)
Jun 15, 2018 20.50 20.15 20.35 77,757 -0.10(-0.49%)
Jun 14, 2018 19.53 20.60 19.53 20.45 49,604 +0.50(+2.51%)
Jun 13, 2018 19.90 20.00 19.65 19.95 40,189 +0.00(+0.00%)
Jun 12, 2018 19.85 20.05 19.60 19.95 28,411 +0.10(+0.50%)
Jun 11, 2018 19.35 20.10 19.35 19.85 47,161 +0.55(+2.85%)
Jun 08, 2018 19.50 19.60 19.10 19.30 40,174 -0.20(-1.03%)
Jun 07, 2018 19.45 19.70 18.54 19.50 26,090 +0.05(+0.26%)
Jun 06, 2018 19.60 19.95 19.20 19.45 17,989 -0.15(-0.77%)
Jun 05, 2018 19.30 19.95 19.30 19.60 23,370 +0.18(+0.90%)
Jun 04, 2018 19.90 20.15 19.30 19.43 23,700 -0.47(-2.39%)
Jun 01, 2018 19.05 19.95 19.05 19.90 16,416 +1.00(+5.29%)
May 31, 2018 19.25 19.90 18.40 18.90 40,500 +0.50(+2.72%)
May 30, 2018 18.25 18.80 18.20 18.40 42,192 +0.05(+0.27%)
May 29, 2018 18.30 19.00 17.90 18.35 26,240 +0.05(+0.27%)
May 25, 2018 18.30 18.30 18.30 0 -0.60(-3.17%)
May 24, 2018 18.44 19.10 18.44 18.90 12,257 +0.05(+0.27%)
May 23, 2018 19.27 19.30 18.80 18.85 15,799 -0.40(-2.08%)
May 22, 2018 19.15 19.30 19.15 19.25 7,888 +0.10(+0.52%)
May 21, 2018 19.15 19.45 19.00 19.15 7,565 +0.20(+1.06%)
May 18, 2018 18.10 19.00 18.05 18.95 16,183 +1.00(+5.57%)
May 17, 2018 18.43 18.43 17.90 17.95 15,066 -0.40(-2.18%)
May 16, 2018 18.50 18.80 18.35 18.35 8,687 -0.10(-0.54%)
May 15, 2018 18.50 18.75 17.75 18.45 5,797 -0.25(-1.34%)
May 14, 2018 18.75 18.95 18.00 18.70 9,342 +0.00(+0.00%)
May 11, 2018 18.35 19.00 18.35 18.70 9,495 +0.20(+1.08%)
May 10, 2018 18.75 19.20 17.90 18.50 10,690 -0.20(-1.07%)
May 09, 2018 18.35 18.75 18.10 18.70 30,219 +0.35(+1.91%)
May 08, 2018 18.30 18.52 18.00 18.35 21,804 +0.00(+0.00%)
May 07, 2018 18.45 18.45 18.25 18.35 11,200 +0.05(+0.27%)
May 04, 2018 18.50 18.50 18.03 18.30 31,278 +0.04(+0.20%)
May 03, 2018 18.25 19.30 18.25 18.26 52,751 +1.11(+6.50%)
May 02, 2018 16.95 17.35 16.75 17.15 14,769 +0.25(+1.48%)
May 01, 2018 17.10 17.10 16.85 16.90 3,542 -0.35(-2.03%)
Apr 30, 2018 17.25 17.25 16.90 17.25 8,803 +0.10(+0.58%)
Apr 27, 2018 16.90 17.15 16.90 17.15 3,630 +0.10(+0.59%)
Apr 26, 2018 17.05 17.20 17.05 17.05 2,070 +0.40(+2.40%)
Apr 25, 2018 17.00 17.20 16.65 16.65 3,065 -0.40(-2.35%)
Apr 24, 2018 16.82 17.15 16.80 17.05 3,577 -0.15(-0.87%)
Apr 23, 2018 17.10 17.20 16.85 17.20 8,473 +0.00(+0.00%)
Apr 20, 2018 17.10 17.20 16.95 17.20 6,208 -0.10(-0.58%)
Apr 19, 2018 17.30 17.35 17.10 17.30 7,245 +0.20(+1.17%)
Apr 18, 2018 16.80 17.25 16.80 17.10 18,604 +0.30(+1.79%)
Apr 17, 2018 16.77 16.90 16.55 16.80 11,734 +0.20(+1.20%)
Apr 16, 2018 16.60 16.99 16.55 16.60 5,615 +0.10(+0.61%)
Apr 13, 2018 16.35 16.50 16.22 16.50 5,543 +0.15(+0.92%)
Apr 12, 2018 15.85 16.40 15.00 16.35 25,655 +0.70(+4.47%)
Apr 11, 2018 16.30 16.75 15.60 15.65 18,955 -0.60(-3.69%)
Apr 10, 2018 15.30 16.45 15.25 16.25 49,634 +2.15(+15.25%)
Apr 09, 2018 14.00 14.25 14.00 14.10 2,633 -0.20(-1.40%)
Apr 06, 2018 14.30 14.30 14.20 14.30 4,797 -0.26(-1.77%)
Apr 05, 2018 14.15 14.60 13.85 14.56 7,359 +0.91(+6.65%)
Apr 04, 2018 14.15 14.15 13.63 13.65 4,466 -0.55(-3.87%)
Apr 03, 2018 14.45 14.45 14.10 14.20 3,814 -0.10(-0.70%)
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.