Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.11 22.32 21.96 22.03 15,182,464 -0.13(-0.59%)
May 30, 2018 22.39 22.48 21.04 22.16 18,181,969 +0.86(+4.04%)
May 29, 2018 21.74 21.77 21.20 21.30 13,532,463 -0.61(-2.78%)
May 25, 2018 21.91 21.91 21.91 0 -0.01(-0.05%)
May 24, 2018 21.80 21.98 21.44 21.92 8,288,880 +0.02(+0.09%)
May 23, 2018 21.87 21.90 21.55 21.90 9,861,590 -0.17(-0.77%)
May 22, 2018 22.12 22.26 22.01 22.07 8,676,347 -0.02(-0.09%)
May 21, 2018 22.34 22.34 22.00 22.09 6,349,838 -0.05(-0.23%)
May 18, 2018 22.30 22.33 22.11 22.14 6,295,602 -0.16(-0.72%)
May 17, 2018 22.16 22.47 22.12 22.30 7,286,316 +0.07(+0.31%)
May 16, 2018 22.06 22.28 21.99 22.23 6,158,259 +0.19(+0.86%)
May 15, 2018 22.40 22.41 21.79 22.04 8,544,769 -0.53(-2.35%)
May 14, 2018 22.82 23.07 22.52 22.57 7,655,228 -0.14(-0.62%)
May 11, 2018 22.72 22.84 22.63 22.71 5,544,361 -0.04(-0.18%)
May 10, 2018 22.67 22.78 22.51 22.75 4,950,390 +0.17(+0.75%)
May 09, 2018 22.01 22.62 21.99 22.58 6,288,543 +0.62(+2.82%)
May 08, 2018 21.75 21.99 21.65 21.96 6,372,822 +0.17(+0.78%)
May 07, 2018 21.71 21.86 21.66 21.79 6,849,324 +0.11(+0.51%)
May 04, 2018 21.21 21.77 21.21 21.68 6,547,696 +0.36(+1.69%)
May 03, 2018 21.46 21.50 20.96 21.32 5,958,310 -0.23(-1.07%)
May 02, 2018 21.91 21.91 21.50 21.55 8,476,372 -0.27(-1.24%)
May 01, 2018 21.45 21.89 21.40 21.82 8,273,719 +0.33(+1.54%)
Apr 30, 2018 21.66 21.86 21.38 21.49 7,536,560 -0.12(-0.56%)
Apr 27, 2018 21.52 21.66 21.46 21.61 7,237,489 +0.13(+0.61%)
Apr 26, 2018 21.50 21.53 21.33 21.48 5,632,122 +0.17(+0.80%)
Apr 25, 2018 21.17 21.36 21.08 21.31 7,279,447 +0.11(+0.52%)
Apr 24, 2018 21.39 21.64 21.03 21.20 7,331,641 -0.18(-0.84%)
Apr 23, 2018 21.56 21.64 21.24 21.38 6,374,502 -0.15(-0.70%)
Apr 20, 2018 21.66 21.77 21.43 21.53 7,425,073 -0.13(-0.60%)
Apr 19, 2018 21.91 21.93 21.49 21.66 7,028,945 -0.37(-1.68%)
Apr 18, 2018 22.11 22.14 21.97 22.03 7,954,767 -0.02(-0.09%)
Apr 17, 2018 22.09 22.11 21.96 22.05 5,719,125 +0.20(+0.92%)
Apr 16, 2018 21.97 22.03 21.73 21.85 8,246,342 +0.08(+0.37%)
Apr 13, 2018 22.04 22.12 21.64 21.77 5,867,486 -0.17(-0.77%)
Apr 12, 2018 21.80 22.10 21.76 21.94 8,036,320 +0.35(+1.62%)
Apr 11, 2018 21.55 21.83 21.50 21.59 9,736,473 -0.16(-0.74%)
Apr 10, 2018 21.19 21.92 21.19 21.75 11,967,201 +0.86(+4.12%)
Apr 09, 2018 20.94 21.32 20.75 20.89 8,208,728 +0.11(+0.53%)
Apr 06, 2018 21.28 21.62 20.60 20.78 10,557,627 -0.77(-3.57%)
Apr 05, 2018 21.64 21.83 21.50 21.55 7,188,581 +0.01(+0.05%)
Apr 04, 2018 20.87 21.61 20.81 21.54 8,208,383 +0.22(+1.03%)
Apr 03, 2018 21.34 21.52 21.01 21.32 8,117,006 +0.18(+0.85%)
Apr 02, 2018 21.84 21.88 20.92 21.14 10,078,997 -0.78(-3.56%)
Mar 29, 2018 21.92 21.92 21.92 0 +0.23(+1.06%)
Mar 28, 2018 21.77 21.86 21.43 21.69 13,347,810 -0.08(-0.37%)
Mar 27, 2018 22.23 22.34 21.68 21.77 15,088,796 -0.43(-1.94%)
Mar 26, 2018 22.25 22.44 21.92 22.20 9,768,601 +0.35(+1.60%)
Mar 23, 2018 22.51 22.70 21.83 21.85 16,835,684 -0.62(-2.76%)
Mar 22, 2018 23.04 23.10 22.43 22.47 13,453,304 -0.81(-3.48%)
Mar 21, 2018 23.26 23.57 23.18 23.28 6,337,595 +0.00(+0.00%)
Mar 20, 2018 23.25 23.55 23.22 23.28 8,403,093 +0.08(+0.34%)
Mar 19, 2018 23.45 23.48 23.01 23.20 9,930,750 -0.31(-1.32%)
Mar 16, 2018 23.57 23.82 23.49 23.51 20,052,941 +0.03(+0.13%)
Mar 15, 2018 23.55 23.64 23.37 23.48 10,320,059 +0.00(+0.00%)
Mar 14, 2018 23.79 23.81 23.28 23.48 9,303,927 -0.14(-0.59%)
Mar 13, 2018 23.79 24.01 23.55 23.62 16,955,596 -0.21(-0.88%)
Mar 12, 2018 24.69 24.69 23.82 23.83 19,626,669 -0.82(-3.33%)
Mar 09, 2018 24.06 24.75 24.00 24.65 12,892,649 +0.70(+2.92%)
Mar 08, 2018 24.15 24.24 23.75 23.95 6,994,900 -0.09(-0.37%)
Mar 07, 2018 24.14 23.70 24.04 8,420,580 +0.09(+0.38%)
Mar 06, 2018 23.80 24.15 23.72 23.95 9,874,794 +0.26(+1.10%)
Mar 05, 2018 23.46 23.88 23.33 23.69 10,033,422 +0.12(+0.51%)
Mar 02, 2018 23.23 23.63 23.08 23.57 10,112,562 +0.22(+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.