Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.85 20.95 19.95 20.25 118,729 -0.60(-2.88%)
Jun 28, 2018 21.50 21.62 20.65 20.85 167,657 -0.70(-3.25%)
Jun 27, 2018 22.05 22.05 21.10 21.55 139,446 -0.50(-2.27%)
Jun 26, 2018 22.50 22.75 21.75 22.05 217,117 -0.30(-1.34%)
Jun 25, 2018 21.60 22.50 21.42 22.35 155,035 +0.70(+3.23%)
Jun 22, 2018 21.55 22.18 21.15 21.65 550,821 +0.50(+2.36%)
Jun 21, 2018 21.15 21.52 20.60 21.15 117,243 +0.05(+0.24%)
Jun 20, 2018 20.95 21.45 20.90 21.10 77,863 +0.20(+0.96%)
Jun 19, 2018 20.05 20.90 19.65 20.90 98,070 +0.75(+3.72%)
Jun 18, 2018 20.10 20.55 20.00 20.15 137,956 +0.00(+0.00%)
Jun 15, 2018 20.65 20.05 20.15 187,195 -0.50(-2.42%)
Jun 14, 2018 20.00 20.70 19.90 20.65 144,575 +0.75(+3.77%)
Jun 13, 2018 19.70 20.05 19.65 19.90 56,244 +0.30(+1.53%)
Jun 12, 2018 19.25 19.75 19.10 19.60 52,787 +0.40(+2.08%)
Jun 11, 2018 19.25 19.55 18.90 19.20 61,677 -0.05(-0.26%)
Jun 08, 2018 19.60 19.75 19.10 19.25 96,803 -0.35(-1.79%)
Jun 07, 2018 20.00 20.50 19.55 19.60 98,092 -0.20(-1.01%)
Jun 06, 2018 19.80 19.90 19.55 19.80 60,229 +0.00(+0.00%)
Jun 05, 2018 19.30 20.15 19.30 19.80 128,919 +0.50(+2.59%)
Jun 04, 2018 18.85 19.40 18.75 19.30 82,700 +0.45(+2.39%)
Jun 01, 2018 19.05 19.05 18.65 18.85 73,628 -0.15(-0.79%)
May 31, 2018 19.05 19.25 18.80 19.00 69,763 -0.10(-0.52%)
May 30, 2018 19.25 19.45 18.85 19.10 91,865 -0.20(-1.04%)
May 29, 2018 19.50 19.55 18.60 19.30 155,702 +0.10(+0.52%)
May 25, 2018 19.20 19.20 19.20 0 +0.35(+1.86%)
May 24, 2018 17.25 18.95 17.25 18.85 136,981 +1.55(+8.96%)
May 23, 2018 17.10 17.40 17.07 17.30 37,028 +0.10(+0.58%)
May 22, 2018 17.35 17.35 17.00 17.20 28,963 -0.10(-0.58%)
May 21, 2018 17.25 17.60 17.20 17.30 46,031 +0.05(+0.29%)
May 18, 2018 17.05 17.40 17.00 17.25 50,183 +0.25(+1.47%)
May 17, 2018 16.80 17.10 16.70 17.00 36,713 +0.20(+1.19%)
May 16, 2018 16.85 17.25 16.80 16.80 68,856 +0.00(+0.00%)
May 15, 2018 17.00 17.05 16.75 16.80 33,318 -0.20(-1.18%)
May 14, 2018 17.30 17.30 16.80 17.00 79,079 -0.35(-2.02%)
May 11, 2018 17.10 17.55 17.10 17.35 52,585 +0.25(+1.46%)
May 10, 2018 17.30 17.50 17.05 17.10 63,567 -0.10(-0.58%)
May 09, 2018 16.60 17.35 16.54 17.20 100,284 +0.60(+3.61%)
May 08, 2018 16.50 17.50 16.10 16.60 219,896 +0.65(+4.08%)
May 07, 2018 15.30 16.00 15.23 15.95 92,968 +0.85(+5.63%)
May 04, 2018 14.95 15.30 14.95 15.10 56,050 +0.15(+1.00%)
May 03, 2018 15.20 15.45 14.85 14.95 55,766 -0.30(-1.97%)
May 02, 2018 15.30 15.60 15.20 15.25 36,747 -0.05(-0.33%)
May 01, 2018 15.15 15.45 15.05 15.30 37,483 +0.15(+0.99%)
Apr 30, 2018 15.05 15.30 15.00 15.15 64,260 +0.10(+0.66%)
Apr 27, 2018 15.15 15.15 14.80 15.05 79,305 +0.05(+0.33%)
Apr 26, 2018 14.90 15.00 14.75 15.00 35,477 +0.15(+1.01%)
Apr 25, 2018 15.20 15.20 14.70 14.85 65,769 -0.25(-1.66%)
Apr 24, 2018 15.35 15.35 15.00 15.10 103,195 -0.20(-1.31%)
Apr 23, 2018 15.80 15.87 15.20 15.30 112,432 -0.45(-2.86%)
Apr 20, 2018 15.65 15.96 15.45 15.75 60,864 +0.05(+0.32%)
Apr 19, 2018 15.90 15.90 15.45 15.70 67,042 -0.15(-0.95%)
Apr 18, 2018 16.00 16.20 15.65 15.85 102,252 -0.10(-0.63%)
Apr 17, 2018 15.60 16.05 15.50 15.95 78,444 +0.40(+2.57%)
Apr 16, 2018 15.60 15.90 15.35 15.55 110,382 -0.05(-0.32%)
Apr 13, 2018 15.30 15.75 15.10 15.60 101,932 +0.30(+1.96%)
Apr 12, 2018 15.45 15.45 15.25 15.30 63,761 -0.15(-0.97%)
Apr 11, 2018 15.45 15.62 15.35 15.45 51,405 +0.00(+0.00%)
Apr 10, 2018 15.80 15.80 15.40 15.45 87,286 -0.30(-1.90%)
Apr 09, 2018 15.65 15.85 15.60 15.75 88,149 +0.10(+0.64%)
Apr 06, 2018 15.55 15.95 15.35 15.65 91,730 +0.05(+0.32%)
Apr 05, 2018 15.15 15.72 14.95 15.60 111,249 +0.50(+3.31%)
Apr 04, 2018 15.05 15.20 14.75 15.10 123,455 -0.15(-0.98%)
Apr 03, 2018 15.15 15.30 14.90 15.25 103,321 +0.25(+1.67%)
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.