Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.82 15.87 1,928 +0.02(+0.12%)
Jun 28, 2018 15.84 15.94 15.84 15.85 6,799 -0.04(-0.25%)
Jun 27, 2018 16.09 16.09 15.89 15.89 1,158 -0.36(-2.19%)
Jun 26, 2018 16.30 16.30 16.23 16.24 10,342 +0.08(+0.49%)
Jun 25, 2018 16.18 16.18 16.16 16.16 1,651 +0.02(+0.10%)
Jun 22, 2018 16.23 16.30 16.15 16.15 1,352 -0.10(-0.59%)
Jun 21, 2018 16.20 16.24 16.14 16.24 2,297 +0.03(+0.18%)
Jun 19, 2018 16.21 16.21 16.21 221 -0.19(-1.14%)
Jun 18, 2018 16.35 16.42 16.24 16.40 1,632 -0.11(-0.66%)
Jun 15, 2018 16.51 16.46 16.51 3,077 +0.05(+0.30%)
Jun 14, 2018 16.51 16.51 16.46 16.46 654 +0.11(+0.66%)
Jun 13, 2018 16.50 16.50 16.35 16.35 1,461 -0.27(-1.60%)
Jun 12, 2018 16.41 16.62 16.41 16.62 3,764 +0.15(+0.89%)
Jun 11, 2018 16.34 16.55 16.34 16.47 2,864 -0.03(-0.18%)
Jun 08, 2018 16.06 16.50 16.06 16.50 1,573 +0.84(+5.36%)
Jun 07, 2018 15.74 15.77 15.51 15.66 38,362 -0.35(-2.16%)
Jun 06, 2018 15.99 16.00 1,755 -0.14(-0.86%)
Jun 05, 2018 16.20 16.20 16.11 16.14 9,497 -0.25(-1.51%)
Jun 04, 2018 16.32 16.39 16.25 16.39 2,189 +0.14(+0.85%)
Jun 01, 2018 16.24 16.25 16.24 16.25 4,672 +0.05(+0.30%)
May 31, 2018 16.40 16.41 16.20 16.20 9,016 -0.20(-1.20%)
May 30, 2018 16.39 16.40 16.28 16.40 2,251 +0.00(+0.00%)
May 29, 2018 16.45 16.45 16.26 16.40 19,972 -0.25(-1.48%)
May 25, 2018 16.65 16.65 16.65 0 -0.14(-0.82%)
May 24, 2018 16.86 16.86 16.78 16.78 2,846 +0.17(+1.04%)
May 23, 2018 16.62 16.62 16.61 16.61 2,574 -0.18(-1.09%)
May 22, 2018 16.64 16.79 16.59 16.79 94,693 +0.30(+1.80%)
May 21, 2018 16.59 16.59 16.49 16.50 9,361 +0.24(+1.46%)
May 18, 2018 16.23 16.37 16.23 16.26 12,627 -0.17(-1.02%)
May 17, 2018 16.60 16.60 16.43 16.43 17,643 -0.12(-0.72%)
May 16, 2018 16.60 16.66 16.55 16.55 4,971 -0.06(-0.35%)
May 15, 2018 16.72 16.78 16.56 16.61 13,605 -0.26(-1.52%)
May 14, 2018 16.79 16.86 16.76 16.86 6,120 -0.05(-0.30%)
May 11, 2018 17.19 17.19 16.87 16.91 2,347 -0.27(-1.60%)
May 10, 2018 17.16 17.19 17.16 17.19 772 +0.25(+1.46%)
May 09, 2018 16.97 17.05 16.94 16.94 1,670 +0.03(+0.18%)
May 08, 2018 16.91 16.91 16.91 16.91 476 -0.24(-1.41%)
May 07, 2018 17.22 17.22 17.16 17.16 557 -0.18(-1.05%)
May 04, 2018 17.26 17.34 17.21 17.34 530 +0.14(+0.80%)
May 03, 2018 17.09 17.23 17.09 17.20 1,672 +0.12(+0.73%)
May 02, 2018 17.07 17.07 17.07 17.07 546 -0.01(-0.04%)
May 01, 2018 17.34 17.34 17.04 17.08 6,772 -0.28(-1.59%)
Apr 30, 2018 17.48 17.48 17.36 17.36 526 -0.18(-1.01%)
Apr 27, 2018 17.48 17.54 17.41 17.54 17,172 +0.12(+0.68%)
Apr 26, 2018 17.38 17.42 17.38 17.42 275 -0.02(-0.11%)
Apr 25, 2018 17.46 17.46 17.39 17.44 15,499 -0.05(-0.28%)
Apr 24, 2018 17.60 17.60 17.49 17.49 651 -0.11(-0.62%)
Apr 23, 2018 17.69 17.72 17.59 17.59 1,555 -0.19(-1.06%)
Apr 20, 2018 17.82 17.88 17.78 17.78 1,934 -0.11(-0.61%)
Apr 19, 2018 17.78 17.89 17.78 17.89 811 -0.07(-0.39%)
Apr 18, 2018 17.93 17.96 17.93 17.96 656 +0.14(+0.80%)
Apr 17, 2018 17.82 17.82 17.82 17.82 254 +0.13(+0.71%)
Apr 13, 2018 17.69 17.69 17.69 84 -0.15(-0.84%)
Apr 12, 2018 17.87 17.88 17.84 17.84 27,713 -0.09(-0.48%)
Apr 11, 2018 17.80 17.93 17.80 17.93 924 +0.18(+0.99%)
Apr 10, 2018 17.78 17.78 17.69 17.75 1,035 -0.08(-0.44%)
Apr 09, 2018 17.97 17.97 17.83 17.83 24,148 -0.02(-0.12%)
Apr 06, 2018 18.01 18.01 17.85 17.85 4,445 -0.26(-1.41%)
Apr 05, 2018 18.29 18.29 18.09 18.11 18,784 -0.06(-0.33%)
Apr 04, 2018 18.17 18.22 18.10 18.17 3,930 -0.01(-0.05%)
Apr 03, 2018 18.27 18.27 18.18 18.18 974 -0.02(-0.11%)
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.