Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.82 17.93 17.74 17.79 12,595,165 +0.04(+0.24%)
Jun 27, 2019 17.83 18.05 17.73 17.75 9,228,608 -0.04(-0.24%)
Jun 26, 2019 17.75 17.83 17.70 17.79 9,853,245 +0.16(+0.92%)
Jun 25, 2019 17.74 17.89 17.61 17.63 10,794,995 -0.05(-0.29%)
Jun 24, 2019 17.71 17.86 17.60 17.68 11,367,017 -0.03(-0.19%)
Jun 21, 2019 17.81 17.81 17.56 17.71 17,788,106 -0.14(-0.77%)
Jun 20, 2019 17.87 17.88 17.70 17.85 11,389,598 +0.20(+1.11%)
Jun 19, 2019 17.60 17.77 17.51 17.65 10,484,858 +0.09(+0.54%)
Jun 18, 2019 17.12 17.59 17.11 17.56 10,993,837 +0.53(+3.12%)
Jun 17, 2019 17.00 17.13 16.93 17.03 8,401,491 -0.01(-0.05%)
Jun 14, 2019 17.09 17.10 16.89 17.04 8,166,078 -0.07(-0.40%)
Jun 13, 2019 17.08 17.19 17.04 17.10 7,836,803 +0.06(+0.35%)
Jun 12, 2019 16.99 17.12 16.86 17.04 12,620,080 +0.06(+0.35%)
Jun 11, 2019 17.03 17.10 16.87 16.98 8,986,583 +0.11(+0.66%)
Jun 10, 2019 16.83 17.01 16.82 16.87 9,020,753 +0.14(+0.86%)
Jun 07, 2019 16.70 16.96 16.69 16.73 9,960,809 +0.04(+0.25%)
Jun 06, 2019 16.67 16.78 16.53 16.69 9,213,428 +0.08(+0.51%)
Jun 05, 2019 16.55 16.68 16.29 16.60 9,768,655 +0.14(+0.88%)
Jun 04, 2019 16.13 16.48 15.98 16.46 12,134,807 +0.62(+3.91%)
Jun 03, 2019 15.91 16.16 15.79 15.84 11,556,910 -0.02(-0.11%)
May 31, 2019 16.00 16.01 15.57 15.86 15,413,664 -0.39(-2.40%)
May 30, 2019 16.26 16.39 16.11 16.25 10,473,024 +0.12(+0.74%)
May 29, 2019 16.58 16.61 15.97 16.13 21,053,336 -0.56(-3.36%)
May 28, 2019 16.96 17.09 16.69 16.69 20,433,662 -0.31(-1.85%)
May 24, 2019 16.57 17.17 16.47 17.00 15,233,638 +0.45(+2.72%)
May 23, 2019 16.06 16.37 15.91 16.55 17,259,536 +0.25(+1.56%)
May 22, 2019 16.35 16.48 16.12 16.30 18,905,194 -0.20(-1.23%)
May 21, 2019 16.19 16.62 16.19 16.50 13,613,436 +0.41(+2.53%)
May 20, 2019 15.91 16.30 15.85 16.09 17,086,100 -0.05(-0.32%)
May 17, 2019 15.88 16.24 15.87 16.14 13,448,107 +0.07(+0.42%)
May 16, 2019 15.95 16.19 15.91 16.08 8,754,197 +0.18(+1.12%)
May 15, 2019 15.39 15.99 15.33 15.90 15,253,994 +0.36(+2.35%)
May 14, 2019 15.56 15.81 15.42 15.53 9,808,224 +0.03(+0.16%)
May 13, 2019 15.74 15.86 15.38 15.51 13,710,665 -0.72(-4.45%)
May 10, 2019 16.29 16.39 15.94 16.23 11,993,995 -0.14(-0.88%)
May 09, 2019 16.42 16.42 16.04 16.37 10,371,867 -0.20(-1.23%)
May 08, 2019 16.57 16.79 16.55 16.58 7,387,530 -0.07(-0.41%)
May 07, 2019 16.86 16.94 16.53 16.64 10,924,176 -0.41(-2.39%)
May 06, 2019 16.83 17.07 16.70 17.05 13,578,941 -0.17(-0.99%)
May 03, 2019 17.14 17.27 17.05 17.22 8,036,605 +0.21(+1.25%)
May 02, 2019 16.97 17.09 16.86 17.01 10,164,707 +0.09(+0.55%)
May 01, 2019 16.93 17.13 16.79 16.92 10,921,601 -0.02(-0.10%)
Apr 30, 2019 16.64 16.94 16.62 16.93 9,777,974 +0.25(+1.48%)
Apr 29, 2019 16.41 16.79 16.41 16.69 10,646,848 +0.21(+1.29%)
Apr 26, 2019 16.51 16.61 16.37 16.47 9,301,264 -0.16(-0.97%)
Apr 25, 2019 16.84 16.88 16.64 16.64 15,904,697 -0.23(-1.36%)
Apr 24, 2019 17.00 17.20 16.86 16.86 13,999,011 -0.19(-1.09%)
Apr 23, 2019 16.94 17.13 16.79 17.05 9,426,183 +0.18(+1.06%)
Apr 22, 2019 17.33 17.38 16.83 16.87 11,140,414 -0.54(-3.12%)
Apr 18, 2019 17.39 17.50 17.35 17.42 8,760,950 +0.02(+0.10%)
Apr 17, 2019 17.48 17.53 17.34 17.40 9,987,257 -0.06(-0.34%)
Apr 16, 2019 17.19 17.49 17.15 17.46 12,666,940 +0.31(+1.83%)
Apr 15, 2019 17.17 17.21 16.98 17.15 10,462,858 -0.01(-0.05%)
Apr 12, 2019 17.01 17.18 16.99 17.15 10,099,952 +0.23(+1.35%)
Apr 11, 2019 16.94 17.05 16.86 16.92 14,109,740 -0.03(-0.15%)
Apr 10, 2019 16.62 16.98 16.61 16.95 15,034,603 +0.32(+1.94%)
Apr 09, 2019 16.81 16.87 16.55 16.63 14,785,785 -0.30(-1.76%)
Apr 08, 2019 16.75 16.98 16.75 16.92 8,596,180 +0.13(+0.76%)
Apr 05, 2019 16.80 16.92 16.76 16.80 7,446,807 +0.03(+0.15%)
Apr 04, 2019 16.79 16.85 16.68 16.77 11,020,698 +0.01(+0.05%)
Apr 03, 2019 16.79 17.00 16.69 16.76 16,558,390 +0.03(+0.15%)
Apr 02, 2019 17.09 17.14 16.70 16.74 19,554,550 -0.28(-1.65%)
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.