Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 18.33 18.36 18.20 18.30 4,105,951 +0.07(+0.37%)
Jun 28, 2018 18.29 18.33 18.17 18.23 2,564,180 -0.00(-0.02%)
Jun 27, 2018 18.34 18.38 18.22 18.24 2,679,804 -0.07(-0.37%)
Jun 26, 2018 18.36 18.39 18.29 18.30 1,800,292 +0.03(+0.15%)
Jun 25, 2018 18.46 18.46 18.26 18.28 1,817,861 -0.23(-1.27%)
Jun 22, 2018 18.37 18.53 18.31 18.51 1,960,115 +0.18(+0.96%)
Jun 21, 2018 18.37 18.39 18.32 18.33 1,699,361 -0.02(-0.12%)
Jun 20, 2018 18.34 18.47 18.33 18.36 1,456,499 +0.04(+0.20%)
Jun 19, 2018 18.33 18.47 18.31 18.32 1,949,076 -0.18(-0.95%)
Jun 18, 2018 18.63 18.65 18.42 18.50 2,957,590 -0.15(-0.82%)
Jun 15, 2018 18.67 18.52 18.65 1,893,489 -0.09(-0.51%)
Jun 14, 2018 18.94 18.96 18.71 18.75 1,787,721 +0.19(+1.04%)
Jun 13, 2018 18.66 18.68 18.47 18.55 1,953,301 -0.07(-0.35%)
Jun 12, 2018 18.60 18.65 18.57 18.62 1,621,313 +0.04(+0.21%)
Jun 11, 2018 18.48 18.62 18.47 18.58 1,584,473 +0.04(+0.24%)
Jun 08, 2018 18.41 18.55 18.38 18.53 1,470,043 +0.11(+0.57%)
Jun 07, 2018 18.39 18.49 18.38 18.43 1,450,320 +0.04(+0.21%)
Jun 06, 2018 18.37 18.39 1,503,815 -0.03(-0.14%)
Jun 05, 2018 18.36 18.50 18.34 18.42 1,565,177 +0.07(+0.36%)
Jun 04, 2018 18.31 18.41 18.31 18.35 1,630,128 +0.10(+0.53%)
Jun 01, 2018 18.29 18.32 18.22 18.25 1,473,876 +0.01(+0.07%)
May 31, 2018 18.31 18.35 18.18 18.24 1,669,112 -0.18(-1.00%)
May 30, 2018 18.28 18.51 18.28 18.43 1,728,853 +0.14(+0.79%)
May 29, 2018 18.35 18.36 18.22 18.28 2,136,900 -0.15(-0.81%)
May 25, 2018 18.43 18.43 18.43 0 -0.12(-0.66%)
May 24, 2018 18.54 18.57 18.47 18.55 1,310,729 -0.05(-0.26%)
May 23, 2018 18.46 18.63 18.45 18.60 2,192,844 +0.03(+0.16%)
May 22, 2018 18.57 18.71 18.54 18.57 1,478,728 +0.07(+0.36%)
May 21, 2018 18.46 18.50 18.42 18.50 815,085 +0.05(+0.26%)
May 18, 2018 18.44 18.47 18.37 18.46 1,262,257 -0.05(-0.28%)
May 17, 2018 18.54 18.58 18.48 18.51 1,663,584 -0.04(-0.21%)
May 16, 2018 18.52 18.56 18.45 18.55 1,566,308 +0.11(+0.59%)
May 15, 2018 18.30 18.48 18.23 18.44 1,668,473 -0.03(-0.17%)
May 14, 2018 18.50 18.57 18.43 18.47 2,079,335 +0.06(+0.33%)
May 11, 2018 18.31 18.45 18.31 18.41 2,118,569 +0.14(+0.74%)
May 10, 2018 18.28 18.28 18.10 18.27 2,001,393 +0.14(+0.80%)
May 09, 2018 18.22 18.25 18.09 18.13 1,791,010 +0.02(+0.12%)
May 08, 2018 18.06 18.14 17.96 18.11 1,961,052 -0.06(-0.31%)
May 07, 2018 18.15 18.32 18.13 18.16 1,910,421 +0.00(+0.00%)
May 04, 2018 18.00 18.20 17.97 18.16 3,053,596 +0.04(+0.24%)
May 03, 2018 18.35 18.36 17.95 18.12 2,637,208 -0.24(-1.29%)
May 02, 2018 18.60 18.64 18.35 18.36 2,047,286 -0.19(-1.01%)
May 01, 2018 18.64 18.64 18.43 18.54 1,477,234 -0.04(-0.21%)
Apr 30, 2018 18.75 18.79 18.58 18.58 1,567,845 -0.08(-0.42%)
Apr 27, 2018 18.62 18.78 18.60 18.66 1,910,163 +0.10(+0.52%)
Apr 26, 2018 18.51 18.64 18.45 18.57 1,765,521 +0.11(+0.62%)
Apr 25, 2018 18.31 18.52 18.26 18.45 2,237,896 +0.11(+0.62%)
Apr 24, 2018 18.36 18.46 18.28 18.34 2,815,680 +0.06(+0.31%)
Apr 23, 2018 18.38 18.40 18.20 18.28 3,380,150 -0.07(-0.36%)
Apr 20, 2018 18.27 18.53 18.21 18.35 3,533,231 +0.00(+0.02%)
Apr 19, 2018 18.72 18.72 18.32 18.34 4,559,477 -0.35(-1.87%)
Apr 18, 2018 18.76 18.84 18.67 18.69 1,719,553 -0.08(-0.44%)
Apr 17, 2018 18.95 18.99 18.75 18.78 2,081,009 -0.10(-0.51%)
Apr 16, 2018 18.75 18.96 18.69 18.87 2,870,392 +0.16(+0.84%)
Apr 13, 2018 18.89 18.96 18.69 18.71 2,471,475 -0.18(-0.95%)
Apr 12, 2018 18.94 19.06 18.88 18.89 2,218,436 -0.08(-0.44%)
Apr 11, 2018 18.89 19.03 18.82 18.98 2,455,030 +0.08(+0.42%)
Apr 10, 2018 18.99 19.04 18.89 18.90 1,986,805 +0.08(+0.44%)
Apr 09, 2018 18.69 18.92 18.64 18.82 3,863,549 +0.11(+0.58%)
Apr 06, 2018 18.94 19.05 18.67 18.71 3,062,370 -0.17(-0.90%)
Apr 05, 2018 18.75 19.01 18.72 18.88 5,270,961 +0.09(+0.49%)
Apr 04, 2018 18.50 18.84 18.39 18.78 2,381,805 +0.18(+0.99%)
Apr 03, 2018 18.69 18.79 18.59 18.60 2,442,192 -0.04(-0.23%)
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.