Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.95 18.13 17.62 17.65 5,038,796 -0.47(-2.59%)
May 30, 2018 17.95 18.19 17.73 18.12 3,936,028 +0.19(+1.06%)
May 29, 2018 18.26 18.34 17.87 17.93 3,486,422 -0.50(-2.71%)
May 25, 2018 18.43 18.43 18.43 0 -0.05(-0.27%)
May 24, 2018 18.64 18.67 18.41 18.48 3,469,377 -0.16(-0.86%)
May 23, 2018 18.49 18.93 18.49 18.64 4,428,183 +0.07(+0.38%)
May 22, 2018 18.51 18.71 18.36 18.57 3,396,003 +0.13(+0.70%)
May 21, 2018 18.16 18.50 18.14 18.44 3,590,112 +0.36(+1.99%)
May 18, 2018 18.11 18.20 17.98 18.08 2,899,311 -0.07(-0.39%)
May 17, 2018 18.05 18.19 17.87 18.15 3,024,887 +0.14(+0.78%)
May 16, 2018 18.15 18.17 17.95 18.01 3,197,800 +0.03(+0.17%)
May 15, 2018 18.23 18.25 17.88 17.98 4,901,700 -0.34(-1.86%)
May 14, 2018 18.24 18.36 18.19 18.32 3,005,334 +0.10(+0.55%)
May 11, 2018 18.05 18.24 17.86 18.22 5,656,525 +0.08(+0.44%)
May 10, 2018 18.08 18.31 17.91 18.14 6,564,105 +0.12(+0.67%)
May 09, 2018 18.15 18.34 17.98 18.02 5,437,011 +0.22(+1.24%)
May 08, 2018 17.50 17.84 17.41 17.80 5,416,072 +0.24(+1.37%)
May 07, 2018 17.21 17.69 17.15 17.56 5,407,720 +0.34(+1.97%)
May 04, 2018 16.90 17.36 16.82 17.22 5,732,210 +0.29(+1.71%)
May 03, 2018 17.25 17.33 16.66 16.93 8,645,793 -0.44(-2.53%)
May 02, 2018 17.80 18.09 17.30 17.37 11,512,252 -0.31(-1.75%)
May 01, 2018 18.01 18.40 17.58 17.68 14,793,106 -0.13(-0.73%)
Apr 30, 2018 20.29 20.67 17.60 17.81 27,047,190 -4.63(-20.63%)
Apr 27, 2018 22.25 22.50 22.10 22.44 4,616,391 +0.20(+0.90%)
Apr 26, 2018 22.19 22.43 21.95 22.24 4,816,213 +0.09(+0.41%)
Apr 25, 2018 21.93 22.20 21.54 22.15 3,365,572 +0.17(+0.77%)
Apr 24, 2018 22.30 22.66 21.52 21.98 6,176,569 -0.07(-0.32%)
Apr 23, 2018 22.10 22.97 21.97 22.05 6,127,076 -1.21(-5.20%)
Apr 20, 2018 23.57 23.67 23.18 23.26 2,741,985 -0.27(-1.15%)
Apr 19, 2018 23.67 23.78 23.19 23.53 3,577,538 -0.15(-0.63%)
Apr 18, 2018 23.90 24.07 23.68 23.68 2,726,740 -0.07(-0.29%)
Apr 17, 2018 23.65 24.00 23.64 23.75 1,732,293 +0.19(+0.81%)
Apr 16, 2018 23.47 23.67 23.29 23.56 1,650,408 +0.33(+1.42%)
Apr 13, 2018 23.68 23.88 23.14 23.23 2,287,713 -0.25(-1.06%)
Apr 12, 2018 23.13 23.51 23.02 23.48 2,203,798 +0.52(+2.26%)
Apr 11, 2018 22.83 23.17 22.80 22.96 1,536,445 -0.07(-0.30%)
Apr 10, 2018 23.11 23.29 22.90 23.03 2,498,556 +0.26(+1.14%)
Apr 09, 2018 22.82 23.26 22.68 22.77 3,407,621 +0.23(+1.02%)
Apr 06, 2018 22.84 22.99 22.30 22.54 3,439,316 -0.54(-2.34%)
Apr 05, 2018 22.82 23.21 22.80 23.08 3,333,610 +0.45(+1.99%)
Apr 04, 2018 21.93 22.64 21.85 22.63 2,689,969 +0.28(+1.25%)
Apr 03, 2018 22.18 22.41 21.98 22.35 5,259,292 +0.27(+1.22%)
Apr 02, 2018 22.94 23.02 21.98 22.08 4,564,268 -0.96(-4.17%)
Mar 29, 2018 23.04 23.04 23.04 0 +0.34(+1.50%)
Mar 28, 2018 23.11 23.30 22.58 22.70 2,236,778 -0.35(-1.52%)
Mar 27, 2018 23.50 23.52 22.92 23.05 3,529,277 -0.33(-1.41%)
Mar 26, 2018 23.10 23.39 22.81 23.38 3,052,516 +0.63(+2.77%)
Mar 23, 2018 22.91 23.23 22.57 22.75 4,256,688 +0.07(+0.31%)
Mar 22, 2018 23.92 23.98 22.66 22.68 4,580,813 -1.48(-6.13%)
Mar 21, 2018 24.09 24.55 23.95 24.16 2,110,891 +0.07(+0.29%)
Mar 20, 2018 24.07 24.25 23.82 24.09 4,765,984 +0.06(+0.25%)
Mar 19, 2018 24.47 24.55 23.80 24.03 3,535,977 -0.53(-2.16%)
Mar 16, 2018 24.33 24.68 24.11 24.56 5,330,581 +0.32(+1.32%)
Mar 15, 2018 24.13 24.32 23.85 24.24 3,874,591 +0.18(+0.75%)
Mar 14, 2018 25.09 23.89 24.06 5,138,067 -0.89(-3.57%)
Mar 13, 2018 25.05 25.22 24.84 24.95 3,431,884 +0.02(+0.08%)
Mar 12, 2018 25.22 25.24 24.72 24.93 3,162,104 -0.26(-1.03%)
Mar 09, 2018 24.94 25.19 24.77 25.19 2,334,194 +0.39(+1.57%)
Mar 08, 2018 24.75 24.87 24.36 24.80 2,193,986 +0.18(+0.73%)
Mar 07, 2018 24.73 24.62 1,969,543 +0.07(+0.29%)
Mar 06, 2018 24.45 24.75 24.41 24.55 3,446,301 +0.22(+0.90%)
Mar 05, 2018 23.70 24.43 23.63 24.33 3,767,970 +0.42(+1.76%)
Mar 02, 2018 23.84 24.10 23.40 23.91 2,803,108 -0.11(-0.46%)
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.