Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.26 18.44 18.14 18.20 18,379,746 -0.11(-0.59%)
May 30, 2018 18.50 18.57 17.38 18.31 22,010,916 +0.71(+4.04%)
May 29, 2018 17.96 17.99 17.51 17.59 16,382,271 -0.50(-2.78%)
May 25, 2018 18.10 18.10 18.10 0 -0.01(-0.05%)
May 24, 2018 18.01 18.15 17.71 18.11 10,034,439 +0.02(+0.09%)
May 23, 2018 18.07 18.09 17.80 18.09 11,938,347 -0.14(-0.77%)
May 22, 2018 18.27 18.39 18.18 18.23 10,503,503 -0.02(-0.09%)
May 21, 2018 18.45 18.45 18.17 18.25 7,687,053 -0.04(-0.23%)
May 18, 2018 18.42 18.45 18.26 18.29 7,621,395 -0.13(-0.72%)
May 17, 2018 18.31 18.56 18.27 18.42 8,820,745 +0.06(+0.32%)
May 16, 2018 18.22 18.40 18.16 18.36 7,455,129 +0.16(+0.86%)
May 15, 2018 18.50 18.51 18.00 18.21 10,344,216 -0.44(-2.35%)
May 14, 2018 18.85 19.05 18.60 18.64 9,267,346 -0.12(-0.62%)
May 11, 2018 18.77 18.87 18.69 18.76 6,711,950 -0.03(-0.18%)
May 10, 2018 18.73 18.82 18.59 18.79 5,992,895 +0.14(+0.75%)
May 09, 2018 18.18 18.69 18.16 18.65 7,612,850 +0.51(+2.82%)
May 08, 2018 17.97 18.16 17.88 18.14 7,714,877 +0.14(+0.78%)
May 07, 2018 17.93 18.06 17.89 18.00 8,291,726 +0.09(+0.51%)
May 04, 2018 17.52 17.99 17.52 17.91 7,926,578 +0.30(+1.69%)
May 03, 2018 17.73 17.76 17.31 17.61 7,213,073 -0.19(-1.07%)
May 02, 2018 18.10 18.10 17.76 17.80 10,261,415 -0.22(-1.24%)
May 01, 2018 17.72 18.08 17.68 18.02 10,016,085 +0.27(+1.54%)
Apr 30, 2018 17.89 18.06 17.66 17.75 9,123,688 -0.10(-0.56%)
Apr 27, 2018 17.78 17.89 17.73 17.85 8,761,635 +0.11(+0.61%)
Apr 26, 2018 17.76 17.78 17.62 17.74 6,818,193 +0.14(+0.80%)
Apr 25, 2018 17.49 17.64 17.41 17.60 8,812,429 +0.09(+0.52%)
Apr 24, 2018 17.67 17.88 17.37 17.51 8,875,615 -0.15(-0.84%)
Apr 23, 2018 17.81 17.88 17.55 17.66 7,716,911 -0.12(-0.70%)
Apr 20, 2018 17.89 17.98 17.70 17.78 8,988,723 -0.11(-0.60%)
Apr 19, 2018 18.10 18.12 17.75 17.89 8,509,174 -0.31(-1.68%)
Apr 18, 2018 18.26 18.29 18.15 18.20 9,629,965 -0.02(-0.09%)
Apr 17, 2018 18.25 18.27 18.14 18.21 6,923,518 +0.17(+0.92%)
Apr 16, 2018 18.15 18.20 17.95 18.05 9,982,943 +0.07(+0.37%)
Apr 13, 2018 18.21 18.27 17.88 17.98 7,103,122 -0.14(-0.77%)
Apr 12, 2018 18.01 18.26 17.97 18.12 9,728,692 +0.29(+1.62%)
Apr 11, 2018 17.80 18.03 17.76 17.83 11,786,881 -0.13(-0.74%)
Apr 10, 2018 17.50 18.10 17.50 17.97 14,487,379 +0.71(+4.12%)
Apr 09, 2018 17.30 17.61 17.14 17.26 9,937,408 +0.09(+0.53%)
Apr 06, 2018 17.58 17.86 17.02 17.17 12,780,962 -0.64(-3.57%)
Apr 05, 2018 17.88 18.03 17.76 17.80 8,702,428 +0.01(+0.05%)
Apr 04, 2018 17.24 17.85 17.19 17.79 9,936,990 +0.18(+1.03%)
Apr 03, 2018 17.63 17.78 17.36 17.61 9,826,370 +0.15(+0.85%)
Apr 02, 2018 18.04 18.07 17.28 17.46 12,201,538 -0.64(-3.56%)
Mar 29, 2018 18.11 18.11 18.11 0 +0.19(+1.06%)
Mar 28, 2018 17.98 18.06 17.71 17.92 16,158,731 -0.07(-0.37%)
Mar 27, 2018 18.36 18.45 17.91 17.98 18,266,352 -0.36(-1.94%)
Mar 26, 2018 18.38 18.54 18.11 18.34 11,825,775 +0.29(+1.60%)
Mar 23, 2018 18.59 18.75 18.03 18.05 20,381,118 -0.51(-2.76%)
Mar 22, 2018 19.03 19.08 18.53 18.56 16,286,441 -0.67(-3.48%)
Mar 21, 2018 19.21 19.47 19.15 19.23 7,672,232 +0.00(+0.00%)
Mar 20, 2018 19.21 19.46 19.18 19.23 10,172,704 +0.07(+0.34%)
Mar 19, 2018 19.37 19.40 19.01 19.16 12,022,071 -0.26(-1.32%)
Mar 16, 2018 19.47 19.68 19.40 19.42 24,275,898 +0.02(+0.13%)
Mar 15, 2018 19.45 19.53 19.30 19.40 12,493,365 +0.00(+0.00%)
Mar 14, 2018 19.65 19.67 19.23 19.40 11,263,245 -0.12(-0.59%)
Mar 13, 2018 19.65 19.83 19.45 19.51 20,526,282 -0.06(-0.30%)
Mar 12, 2018 20.28 20.28 19.56 19.57 23,899,562 -0.67(-3.33%)
Mar 09, 2018 19.76 20.32 19.71 20.24 15,699,489 +0.57(+2.92%)
Mar 08, 2018 19.83 19.91 19.50 19.67 8,517,750 -0.07(-0.37%)
Mar 07, 2018 19.82 19.46 19.74 10,253,812 +0.07(+0.38%)
Mar 06, 2018 19.54 19.83 19.48 19.67 12,024,621 +0.21(+1.10%)
Mar 05, 2018 19.27 19.61 19.16 19.45 12,217,784 +0.10(+0.51%)
Mar 02, 2018 19.08 19.41 18.95 19.36 12,314,153 +0.18(+0.94%)
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.