Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.69 18.79 18.25 18.35 160,639 -0.35(-1.85%)
Jun 28, 2018 18.74 18.79 18.49 18.69 103,579 -0.05(-0.26%)
Jun 27, 2018 19.09 19.23 18.69 18.74 208,951 -0.39(-2.06%)
Jun 26, 2018 18.74 19.18 18.69 19.14 240,306 +0.49(+2.65%)
Jun 25, 2018 18.94 18.94 18.49 18.64 499,556 -0.30(-1.56%)
Jun 22, 2018 19.18 19.28 18.84 18.94 342,232 -0.20(-1.03%)
Jun 21, 2018 19.14 19.28 18.89 19.14 169,196 +0.05(+0.26%)
Jun 20, 2018 19.28 19.28 18.89 19.09 338,447 -0.10(-0.51%)
Jun 19, 2018 19.28 19.73 19.09 19.18 382,447 -0.20(-1.02%)
Jun 18, 2018 19.18 19.43 18.94 19.38 267,601 +0.25(+1.29%)
Jun 15, 2018 19.48 19.04 19.14 534,263 -0.35(-1.77%)
Jun 14, 2018 19.04 19.58 18.84 19.48 536,469 +0.59(+3.13%)
Jun 13, 2018 18.69 19.04 18.59 18.89 506,994 +0.15(+0.79%)
Jun 12, 2018 18.40 18.84 18.40 18.74 264,024 +0.30(+1.60%)
Jun 11, 2018 18.10 18.59 17.90 18.45 678,064 +0.35(+1.91%)
Jun 08, 2018 17.80 18.30 17.75 18.10 251,776 +0.39(+2.23%)
Jun 07, 2018 17.85 17.85 17.41 17.71 202,080 -0.10(-0.55%)
Jun 06, 2018 18.00 17.80 403,154 +0.10(+0.56%)
Jun 05, 2018 17.41 17.85 17.41 17.71 317,921 +0.20(+1.13%)
Jun 04, 2018 17.16 17.56 16.72 17.51 285,035 +0.35(+2.01%)
Jun 01, 2018 16.32 17.46 16.28 17.16 1,228,792 +0.89(+5.45%)
May 31, 2018 16.57 16.62 16.08 16.28 309,395 -0.25(-1.49%)
May 30, 2018 16.28 16.57 16.23 16.52 393,953 +0.39(+2.45%)
May 29, 2018 15.88 16.18 15.78 16.13 287,444 +0.15(+0.93%)
May 25, 2018 15.98 15.98 15.98 0 -0.15(-0.92%)
May 24, 2018 16.13 16.42 15.98 16.13 298,889 +0.00(+0.00%)
May 23, 2018 16.28 16.32 16.08 16.13 263,450 -0.20(-1.21%)
May 22, 2018 16.77 16.77 16.08 16.32 329,745 -0.35(-2.07%)
May 21, 2018 16.92 17.06 16.57 16.67 333,588 -0.25(-1.46%)
May 18, 2018 17.11 17.26 16.87 16.92 207,042 -0.15(-0.87%)
May 17, 2018 16.92 17.16 16.87 17.06 207,736 +0.20(+1.17%)
May 16, 2018 16.87 17.02 16.67 16.87 354,667 +0.00(+0.00%)
May 15, 2018 17.11 17.11 16.77 16.87 189,795 -0.20(-1.16%)
May 14, 2018 17.11 17.36 16.97 17.06 247,856 -0.10(-0.57%)
May 11, 2018 17.46 17.66 16.92 17.16 400,367 -0.25(-1.42%)
May 10, 2018 17.31 17.93 17.21 17.41 369,148 +0.15(+0.86%)
May 09, 2018 17.02 17.36 16.79 17.26 372,601 +0.15(+0.86%)
May 08, 2018 16.13 17.90 16.13 17.11 978,285 -1.13(-6.22%)
May 07, 2018 18.45 18.64 18.05 18.25 507,326 -0.05(-0.27%)
May 04, 2018 18.54 18.54 18.30 18.30 196,931 -0.25(-1.33%)
May 03, 2018 18.79 18.79 18.49 18.54 261,380 -0.05(-0.27%)
May 02, 2018 18.45 18.74 18.40 18.59 218,977 +0.20(+1.07%)
May 01, 2018 18.00 18.49 17.61 18.40 417,529 +0.44(+2.47%)
Apr 30, 2018 18.25 18.40 17.90 17.95 117,391 -0.20(-1.09%)
Apr 27, 2018 18.49 18.54 18.10 18.15 139,218 -0.39(-2.13%)
Apr 26, 2018 18.49 18.64 18.35 18.54 105,202 +0.20(+1.08%)
Apr 25, 2018 18.54 18.79 18.30 18.35 157,794 -0.30(-1.59%)
Apr 24, 2018 18.74 18.94 18.25 18.64 224,222 -0.15(-0.79%)
Apr 23, 2018 18.64 18.79 18.49 18.79 555,303 +0.15(+0.79%)
Apr 20, 2018 18.49 18.84 18.49 18.64 179,115 +0.10(+0.53%)
Apr 19, 2018 18.49 18.74 18.40 18.54 170,596 +0.05(+0.27%)
Apr 18, 2018 18.45 18.59 18.25 18.49 225,337 +0.05(+0.27%)
Apr 17, 2018 18.54 18.74 18.35 18.45 432,297 -0.05(-0.27%)
Apr 16, 2018 18.35 18.64 18.15 18.49 251,031 +0.20(+1.08%)
Apr 13, 2018 18.10 18.45 17.85 18.30 455,738 +0.30(+1.64%)
Apr 12, 2018 17.90 18.32 17.88 18.00 577,433 +0.15(+0.83%)
Apr 11, 2018 17.46 17.90 17.31 17.85 394,366 +0.30(+1.69%)
Apr 10, 2018 17.56 17.75 17.41 17.56 280,068 +0.20(+1.14%)
Apr 09, 2018 17.26 17.66 17.11 17.36 155,920 +0.15(+0.86%)
Apr 06, 2018 17.16 17.41 17.11 17.21 233,290 +0.05(+0.29%)
Apr 05, 2018 16.72 17.16 16.57 17.16 170,113 +0.59(+3.57%)
Apr 04, 2018 16.32 16.72 16.18 16.57 382,880 +0.10(+0.60%)
Apr 03, 2018 16.57 16.72 16.13 16.47 271,484 +0.01(+0.08%)
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.