Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.29 18.32 18.16 18.22 1,671,209 -0.18(-1.00%)
May 30, 2018 18.26 18.49 18.26 18.40 1,731,024 +0.14(+0.79%)
May 29, 2018 18.32 18.33 18.20 18.26 2,139,584 -0.15(-0.81%)
May 25, 2018 18.41 18.41 18.41 0 -0.12(-0.66%)
May 24, 2018 18.52 18.55 18.45 18.53 1,312,375 -0.05(-0.26%)
May 23, 2018 18.44 18.61 18.43 18.58 2,195,598 +0.03(+0.16%)
May 22, 2018 18.54 18.69 18.52 18.55 1,480,586 +0.07(+0.35%)
May 21, 2018 18.44 18.48 18.39 18.48 816,109 +0.05(+0.26%)
May 18, 2018 18.42 18.45 18.35 18.43 1,263,842 -0.05(-0.28%)
May 17, 2018 18.52 18.56 18.45 18.49 1,665,674 -0.04(-0.21%)
May 16, 2018 18.49 18.54 18.43 18.52 1,568,275 +0.11(+0.59%)
May 15, 2018 18.28 18.45 18.21 18.42 1,670,568 -0.03(-0.17%)
May 14, 2018 18.47 18.54 18.41 18.45 2,081,946 +0.06(+0.33%)
May 11, 2018 18.28 18.42 18.28 18.38 2,121,229 +0.14(+0.74%)
May 10, 2018 18.25 18.26 18.07 18.25 2,003,907 +0.14(+0.80%)
May 09, 2018 18.19 18.23 18.07 18.11 1,793,259 +0.02(+0.12%)
May 08, 2018 18.04 18.12 17.94 18.08 1,963,515 -0.06(-0.31%)
May 07, 2018 18.12 18.29 18.11 18.14 1,912,821 +0.00(+0.00%)
May 04, 2018 17.97 18.17 17.94 18.14 3,057,431 +0.04(+0.24%)
May 03, 2018 18.32 18.33 17.93 18.10 2,640,520 -0.24(-1.29%)
May 02, 2018 18.58 18.61 18.32 18.33 2,049,857 -0.19(-1.02%)
May 01, 2018 18.62 18.62 18.40 18.52 1,479,090 -0.04(-0.21%)
Apr 30, 2018 18.73 18.77 18.56 18.56 1,569,814 -0.08(-0.42%)
Apr 27, 2018 18.60 18.76 18.58 18.64 1,912,562 +0.10(+0.52%)
Apr 26, 2018 18.49 18.62 18.43 18.54 1,767,738 +0.11(+0.62%)
Apr 25, 2018 18.29 18.50 18.24 18.43 2,240,707 +0.11(+0.62%)
Apr 24, 2018 18.34 18.43 18.26 18.31 2,819,216 +0.06(+0.31%)
Apr 23, 2018 18.35 18.38 18.18 18.26 3,384,395 -0.07(-0.36%)
Apr 20, 2018 18.24 18.51 18.18 18.32 3,537,668 +0.00(+0.02%)
Apr 19, 2018 18.70 18.70 18.30 18.32 4,565,203 -0.35(-1.87%)
Apr 18, 2018 18.74 18.81 18.65 18.67 1,721,713 -0.08(-0.44%)
Apr 17, 2018 18.93 18.96 18.73 18.75 2,083,623 -0.10(-0.51%)
Apr 16, 2018 18.73 18.94 18.67 18.85 2,873,997 +0.16(+0.84%)
Apr 13, 2018 18.86 18.94 18.67 18.69 2,474,579 -0.18(-0.95%)
Apr 12, 2018 18.92 19.04 18.85 18.87 2,221,222 -0.08(-0.44%)
Apr 11, 2018 18.87 19.01 18.79 18.95 2,458,113 +0.08(+0.42%)
Apr 10, 2018 18.97 19.02 18.87 18.87 1,989,301 +0.08(+0.44%)
Apr 09, 2018 18.67 18.90 18.61 18.79 3,868,402 +0.11(+0.59%)
Apr 06, 2018 18.91 19.03 18.64 18.68 3,066,217 -0.17(-0.90%)
Apr 05, 2018 18.73 18.98 18.70 18.85 5,277,581 +0.09(+0.49%)
Apr 04, 2018 18.48 18.81 18.37 18.76 2,384,796 +0.18(+0.99%)
Apr 03, 2018 18.66 18.77 18.57 18.58 2,445,259 -0.04(-0.23%)
Apr 02, 2018 18.84 18.84 18.54 18.62 1,521,277 -0.20(-1.05%)
Mar 29, 2018 18.82 18.82 18.82 0 +0.13(+0.68%)
Mar 28, 2018 18.63 18.84 18.57 18.69 1,740,543 +0.10(+0.52%)
Mar 27, 2018 18.52 18.70 18.47 18.59 2,209,216 +0.14(+0.73%)
Mar 26, 2018 18.57 18.61 18.42 18.46 2,391,530 -0.06(-0.33%)
Mar 23, 2018 18.76 18.84 18.51 18.52 1,838,985 -0.15(-0.82%)
Mar 22, 2018 18.78 18.82 18.63 18.67 1,953,883 -0.17(-0.90%)
Mar 21, 2018 18.83 18.94 18.76 18.84 1,747,060 +0.09(+0.47%)
Mar 20, 2018 18.82 18.91 18.69 18.76 1,288,549 -0.09(-0.46%)
Mar 19, 2018 18.87 18.89 18.78 18.84 1,814,720 -0.00(-0.02%)
Mar 16, 2018 18.88 19.02 18.84 18.85 2,856,262 -0.02(-0.09%)
Mar 15, 2018 19.00 19.02 18.86 18.87 1,918,123 -0.14(-0.74%)
Mar 14, 2018 19.15 19.22 18.94 19.01 2,509,852 +0.25(+1.34%)
Mar 13, 2018 18.87 18.96 18.74 18.75 2,463,527 -0.12(-0.65%)
Mar 12, 2018 18.86 18.97 18.79 18.88 2,034,152 +0.04(+0.23%)
Mar 09, 2018 18.77 18.84 18.65 18.84 1,884,356 +0.10(+0.52%)
Mar 08, 2018 18.63 18.77 18.61 18.74 2,940,489 +0.12(+0.66%)
Mar 07, 2018 18.70 18.47 18.61 3,123,061 -0.02(-0.09%)
Mar 06, 2018 18.57 18.63 18.49 18.63 1,621,929 +0.16(+0.87%)
Mar 05, 2018 18.32 18.52 18.24 18.47 3,715,698 +0.02(+0.09%)
Mar 02, 2018 18.35 18.59 18.32 18.45 2,663,160 +0.02(+0.12%)
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.