Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.31 24.16 25.01 25,367,580 +1.81(+7.79%)
Jun 28, 2018 22.31 23.56 22.22 23.20 12,770,332 +1.00(+4.51%)
Jun 27, 2018 22.66 22.69 22.14 22.20 6,483,002 -0.34(-1.49%)
Jun 26, 2018 22.00 22.62 21.98 22.54 6,292,486 +0.62(+2.81%)
Jun 25, 2018 22.10 22.17 21.86 21.92 4,739,140 -0.32(-1.42%)
Jun 22, 2018 22.22 22.30 22.05 22.24 5,143,584 +0.33(+1.50%)
Jun 21, 2018 22.22 22.27 21.83 21.91 4,070,333 -0.34(-1.54%)
Jun 20, 2018 22.33 22.42 22.20 22.25 4,953,741 +0.04(+0.16%)
Jun 19, 2018 22.43 22.52 22.20 22.22 5,370,070 -0.43(-1.89%)
Jun 18, 2018 22.42 22.64 22.35 22.64 6,480,049 +0.20(+0.87%)
Jun 15, 2018 22.85 22.43 22.45 5,900,247 -0.40(-1.75%)
Jun 14, 2018 22.74 23.02 22.69 22.85 4,174,168 +0.13(+0.59%)
Jun 13, 2018 22.80 22.97 22.56 22.71 5,039,272 -0.04(-0.15%)
Jun 12, 2018 22.63 22.77 22.49 22.75 3,985,013 +0.14(+0.62%)
Jun 11, 2018 21.96 22.71 21.87 22.61 4,735,067 +0.65(+2.97%)
Jun 08, 2018 21.97 22.01 21.77 21.96 3,874,460 +0.03(+0.13%)
Jun 07, 2018 21.77 22.01 21.73 21.93 5,144,102 +0.22(+1.03%)
Jun 06, 2018 21.68 21.71 7,069,697 -0.37(-1.68%)
Jun 05, 2018 21.76 22.15 21.75 22.08 5,429,169 +0.23(+1.06%)
Jun 04, 2018 21.64 21.99 21.63 21.85 5,046,391 +0.31(+1.43%)
Jun 01, 2018 21.85 21.85 21.49 21.54 6,715,386 -0.24(-1.09%)
May 31, 2018 21.73 21.82 21.59 21.78 6,518,388 -0.04(-0.19%)
May 30, 2018 21.49 21.87 21.42 21.82 6,606,036 +0.37(+1.73%)
May 29, 2018 21.80 21.85 21.28 21.45 5,268,761 -0.45(-2.05%)
May 25, 2018 21.89 21.89 21.89 0 -0.24(-1.08%)
May 24, 2018 22.17 22.25 22.03 22.13 4,756,975 -0.13(-0.60%)
May 23, 2018 22.00 22.32 21.84 22.27 7,256,022 +0.14(+0.63%)
May 22, 2018 22.58 22.79 22.03 22.13 7,449,582 -0.26(-1.16%)
May 21, 2018 22.62 22.64 22.28 22.38 4,749,656 -0.15(-0.68%)
May 18, 2018 23.00 23.04 22.30 22.54 8,326,557 -0.59(-2.55%)
May 17, 2018 22.99 23.24 22.90 23.13 8,181,142 +0.21(+0.92%)
May 16, 2018 23.23 23.27 22.88 22.92 4,728,209 -0.26(-1.12%)
May 15, 2018 23.13 23.24 22.99 23.18 4,641,897 -0.13(-0.54%)
May 14, 2018 23.51 23.54 23.25 23.30 4,808,971 +0.01(+0.04%)
May 11, 2018 22.94 23.32 22.87 23.29 5,384,719 +0.44(+1.93%)
May 10, 2018 22.82 23.27 22.62 22.85 6,565,325 +0.70(+3.15%)
May 09, 2018 22.10 22.24 21.93 22.15 5,225,526 +0.63(+2.92%)
May 08, 2018 21.74 21.75 21.41 21.53 5,228,089 -0.25(-1.14%)
May 07, 2018 21.73 21.95 21.66 21.78 3,518,765 +0.12(+0.57%)
May 04, 2018 21.20 21.69 21.17 21.65 3,693,164 +0.33(+1.55%)
May 03, 2018 21.23 21.44 21.00 21.32 3,932,507 +0.16(+0.75%)
May 02, 2018 21.15 21.41 21.11 21.16 3,234,692 +0.03(+0.16%)
May 01, 2018 20.87 21.19 20.86 21.13 3,892,122 +0.24(+1.16%)
Apr 30, 2018 20.53 21.00 20.48 20.89 5,680,440 +0.32(+1.58%)
Apr 27, 2018 20.42 20.56 20.27 20.56 7,897,964 +0.26(+1.29%)
Apr 26, 2018 20.33 20.44 20.27 20.30 5,408,150 +0.10(+0.51%)
Apr 25, 2018 20.18 20.48 20.01 20.20 8,183,158 -0.08(-0.41%)
Apr 24, 2018 21.20 21.22 20.19 20.28 14,593,121 -1.12(-5.22%)
Apr 23, 2018 21.50 21.54 21.32 21.40 5,093,593 -0.14(-0.64%)
Apr 20, 2018 22.06 22.08 21.51 21.53 6,715,905 -0.53(-2.41%)
Apr 19, 2018 22.96 22.96 21.99 22.07 6,548,550 -0.77(-3.38%)
Apr 18, 2018 22.83 23.19 22.77 22.84 4,244,301 +0.08(+0.36%)
Apr 17, 2018 22.73 23.17 22.59 22.75 4,713,464 +0.27(+1.20%)
Apr 16, 2018 22.18 22.65 22.10 22.49 2,998,442 +0.37(+1.65%)
Apr 13, 2018 22.08 22.31 21.94 22.12 3,246,545 +0.08(+0.34%)
Apr 12, 2018 22.02 22.21 21.97 22.04 2,361,839 +0.03(+0.16%)
Apr 11, 2018 22.10 22.21 22.00 22.01 3,344,978 -0.13(-0.59%)
Apr 10, 2018 22.07 22.37 22.02 22.14 3,993,863 +0.32(+1.49%)
Apr 09, 2018 21.64 21.95 21.50 21.82 5,377,356 +0.27(+1.25%)
Apr 06, 2018 21.68 21.94 21.40 21.55 3,978,346 -0.18(-0.83%)
Apr 05, 2018 21.36 21.89 21.22 21.73 8,634,999 +0.41(+1.94%)
Apr 04, 2018 20.71 21.43 20.43 21.31 6,437,302 +0.40(+1.91%)
Apr 03, 2018 21.22 21.22 20.54 20.91 4,908,275 -0.19(-0.92%)
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.