Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.05 20.14 20.05 20.13 4,222 +0.38(+1.92%)
Jun 28, 2018 19.41 19.75 19.41 19.75 21,446 -0.37(-1.84%)
Jun 27, 2018 20.16 20.16 19.52 20.12 1,042 +0.01(+0.05%)
Jun 26, 2018 20.11 20.19 20.08 20.11 4,987 +0.05(+0.25%)
Jun 25, 2018 20.31 20.31 19.81 20.06 8,501 -0.42(-2.05%)
Jun 22, 2018 20.56 20.56 20.48 20.48 2,440 +0.04(+0.21%)
Jun 21, 2018 20.50 20.50 20.44 20.44 378 -0.42(-2.02%)
Jun 20, 2018 20.74 20.86 20.74 20.86 2,213 +0.26(+1.26%)
Jun 19, 2018 20.58 20.61 20.58 20.60 4,984 -0.11(-0.53%)
Jun 18, 2018 20.81 20.82 20.67 20.71 16,067 -0.20(-0.96%)
Jun 15, 2018 21.08 21.08 20.90 20.91 11,308 -0.24(-1.13%)
Jun 14, 2018 21.24 21.24 21.15 21.15 29,116 -0.34(-1.58%)
Jun 13, 2018 21.50 21.51 21.49 21.49 1,890 -0.01(-0.05%)
Jun 12, 2018 21.53 21.54 21.48 21.50 88,802 -0.15(-0.69%)
Jun 11, 2018 21.69 21.71 21.58 21.65 13,319 +0.02(+0.09%)
Jun 08, 2018 21.61 21.66 21.42 21.63 48,578 -0.16(-0.73%)
Jun 07, 2018 21.75 21.79 21.75 21.79 11,840 +0.14(+0.65%)
Jun 06, 2018 21.65 21.65 2,588 +0.25(+1.17%)
Jun 05, 2018 21.34 21.43 21.30 21.40 21,876 +0.01(+0.05%)
Jun 04, 2018 21.35 21.42 21.28 21.39 14,502 +0.44(+2.10%)
Jun 01, 2018 20.76 20.99 20.76 20.95 1,329 +0.27(+1.31%)
May 31, 2018 20.79 20.79 20.59 20.68 18,124 -0.13(-0.62%)
May 30, 2018 20.51 20.81 20.51 20.81 2,523 +0.10(+0.48%)
May 29, 2018 20.77 20.80 20.71 20.71 23,709 -0.25(-1.19%)
May 25, 2018 20.96 20.96 20.96 0 +0.07(+0.34%)
May 24, 2018 20.76 20.91 20.76 20.89 3,977 +0.09(+0.44%)
May 23, 2018 20.61 20.80 20.61 20.80 4,801 -0.09(-0.44%)
May 22, 2018 20.98 20.98 20.87 20.89 1,861 -0.02(-0.10%)
May 21, 2018 20.72 20.91 20.72 20.91 1,276 +0.37(+1.81%)
May 18, 2018 20.67 20.67 20.50 20.54 4,513 -0.04(-0.19%)
May 17, 2018 20.65 20.81 20.58 20.58 5,820 -0.39(-1.86%)
May 16, 2018 20.89 20.97 20.79 20.97 3,616 +0.24(+1.16%)
May 15, 2018 20.75 20.75 20.50 20.73 6,710 -0.14(-0.67%)
May 14, 2018 20.91 20.93 20.86 20.87 2,882 +0.02(+0.10%)
May 11, 2018 20.55 20.86 20.55 20.85 8,469 +0.45(+2.21%)
May 10, 2018 20.34 20.40 20.34 20.40 11,635 +0.39(+1.95%)
May 09, 2018 20.01 20.01 19.97 20.01 62,209 +0.04(+0.20%)
May 08, 2018 19.95 19.98 19.86 19.97 9,581 +0.32(+1.63%)
May 07, 2018 19.71 19.79 19.65 19.65 12,300 -0.18(-0.91%)
May 04, 2018 19.84 19.84 19.83 19.83 2,873 +0.12(+0.61%)
May 03, 2018 19.78 19.78 19.64 19.71 26,050 -0.30(-1.50%)
May 02, 2018 19.92 20.02 19.89 20.01 6,034 -0.04(-0.20%)
May 01, 2018 19.68 20.05 19.68 20.05 8,673 +0.14(+0.70%)
Apr 30, 2018 19.91 20.00 19.91 19.91 4,347 +0.21(+1.07%)
Apr 27, 2018 19.91 19.95 19.69 19.70 17,791 -0.18(-0.91%)
Apr 26, 2018 19.94 20.03 19.88 19.88 5,474 -0.13(-0.65%)
Apr 25, 2018 20.08 20.10 19.98 20.01 5,909 -0.12(-0.60%)
Apr 24, 2018 20.34 20.43 20.13 20.13 9,651 -0.34(-1.66%)
Apr 23, 2018 20.58 20.58 20.47 20.47 6,125 -0.18(-0.87%)
Apr 20, 2018 20.69 20.69 20.63 20.65 7,075 -0.23(-1.10%)
Apr 19, 2018 21.04 21.04 20.87 20.88 972 -0.10(-0.48%)
Apr 18, 2018 20.98 21.14 20.98 20.98 4,734 -0.05(-0.24%)
Apr 17, 2018 21.04 21.04 20.73 21.03 9,799 -0.12(-0.59%)
Apr 16, 2018 21.13 21.21 21.10 21.16 5,754 +0.09(+0.40%)
Apr 13, 2018 21.13 21.14 21.07 21.07 8,058 -0.06(-0.28%)
Apr 12, 2018 21.00 21.13 21.00 21.13 3,012 -0.02(-0.09%)
Apr 11, 2018 21.12 21.20 21.06 21.15 6,400 +0.01(+0.05%)
Apr 10, 2018 21.29 21.29 21.14 21.14 12,789 +0.08(+0.38%)
Apr 09, 2018 21.06 21.18 21.06 21.06 6,554 +0.16(+0.77%)
Apr 06, 2018 21.05 21.10 20.85 20.90 6,826 -0.29(-1.37%)
Apr 05, 2018 21.27 21.27 21.13 21.19 2,039 +0.00(+0.00%)
Apr 04, 2018 20.75 21.20 20.75 21.19 9,878 +0.12(+0.57%)
Apr 03, 2018 21.02 21.08 20.99 21.07 12,476 +0.23(+1.10%)
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.