Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.65 23.70 23.20 23.45 140,508 -0.20(-0.85%)
May 30, 2018 23.40 23.70 23.30 23.65 193,296 +0.45(+1.94%)
May 29, 2018 23.10 23.35 22.75 23.20 194,502 -0.15(-0.64%)
May 25, 2018 23.35 23.35 23.35 0 -0.15(-0.64%)
May 24, 2018 23.85 23.85 23.15 23.50 177,131 -0.50(-2.08%)
May 23, 2018 23.60 24.10 23.55 24.00 143,650 +0.40(+1.69%)
May 22, 2018 23.95 24.10 23.35 23.60 152,134 -0.25(-1.05%)
May 21, 2018 23.95 24.10 23.60 23.85 161,954 +0.10(+0.42%)
May 18, 2018 23.90 24.05 23.55 23.75 286,948 -0.15(-0.63%)
May 17, 2018 23.80 24.25 23.75 23.90 235,666 +0.05(+0.21%)
May 16, 2018 23.85 24.45 23.77 23.85 215,947 +0.05(+0.21%)
May 15, 2018 23.75 24.15 23.55 23.80 258,230 +0.05(+0.21%)
May 14, 2018 23.55 23.98 23.50 23.75 431,928 +0.25(+1.06%)
May 11, 2018 23.35 23.55 23.25 23.50 196,274 +0.20(+0.86%)
May 10, 2018 23.05 23.55 22.60 23.30 273,680 +0.45(+1.97%)
May 09, 2018 23.40 23.50 22.05 22.85 381,995 -0.45(-1.93%)
May 08, 2018 22.90 23.40 22.62 23.30 251,044 +0.50(+2.19%)
May 07, 2018 22.85 23.00 22.35 22.80 349,737 -0.05(-0.22%)
May 04, 2018 22.75 23.15 22.35 22.85 391,224 +0.00(+0.00%)
May 03, 2018 23.00 23.35 22.55 22.85 395,250 -0.20(-0.87%)
May 02, 2018 22.55 23.43 22.55 23.05 428,646 +0.40(+1.77%)
May 01, 2018 21.60 22.85 21.45 22.65 456,091 +1.05(+4.86%)
Apr 30, 2018 23.15 23.34 20.85 21.60 585,389 -1.45(-6.29%)
Apr 27, 2018 22.35 23.25 22.35 23.05 817,135 +0.85(+3.83%)
Apr 26, 2018 20.35 22.40 20.20 22.20 953,094 +4.65(+26.50%)
Apr 25, 2018 17.60 17.75 17.30 17.55 412,901 -0.20(-1.13%)
Apr 24, 2018 18.25 18.40 17.50 17.75 300,659 -0.40(-2.20%)
Apr 23, 2018 17.85 18.18 17.70 18.15 353,665 +0.40(+2.25%)
Apr 20, 2018 18.05 18.40 17.70 17.75 302,070 -0.35(-1.93%)
Apr 19, 2018 18.55 18.65 18.00 18.10 313,450 -0.60(-3.21%)
Apr 18, 2018 18.90 19.05 18.45 18.70 262,837 -0.20(-1.06%)
Apr 17, 2018 18.80 18.95 18.55 18.90 277,484 +0.35(+1.89%)
Apr 16, 2018 18.70 19.00 18.50 18.55 211,732 -0.05(-0.27%)
Apr 13, 2018 19.00 19.10 18.40 18.60 216,736 -0.20(-1.06%)
Apr 12, 2018 18.60 19.00 18.55 18.80 216,805 +0.20(+1.08%)
Apr 11, 2018 18.75 19.10 18.35 18.60 171,602 -0.40(-2.11%)
Apr 10, 2018 18.45 19.10 18.25 19.00 290,146 +0.85(+4.68%)
Apr 09, 2018 18.55 18.55 18.05 18.15 292,013 -0.35(-1.89%)
Apr 06, 2018 18.90 19.12 18.35 18.50 143,820 -0.55(-2.89%)
Apr 05, 2018 18.85 19.25 18.55 19.05 137,766 +0.40(+2.14%)
Apr 04, 2018 17.90 18.70 17.80 18.65 428,410 +0.40(+2.19%)
Apr 03, 2018 19.00 19.20 18.15 18.25 459,941 -0.70(-3.69%)
Apr 02, 2018 19.35 19.40 18.75 18.95 208,324 -0.50(-2.57%)
Mar 29, 2018 19.45 19.45 19.45 0 +0.40(+2.10%)
Mar 28, 2018 18.95 19.50 18.70 19.05 301,793 +0.05(+0.26%)
Mar 27, 2018 19.50 19.50 18.80 19.00 169,823 -0.50(-2.56%)
Mar 26, 2018 19.55 19.55 18.70 19.50 226,775 +0.20(+1.04%)
Mar 23, 2018 19.95 20.20 19.23 19.30 253,758 -0.55(-2.77%)
Mar 22, 2018 20.05 20.15 19.68 19.85 213,379 -0.35(-1.73%)
Mar 21, 2018 20.30 20.50 20.00 20.20 212,957 -0.10(-0.49%)
Mar 20, 2018 20.65 20.65 20.15 20.30 249,543 -0.30(-1.46%)
Mar 19, 2018 20.65 20.77 20.15 20.60 255,831 -0.10(-0.48%)
Mar 16, 2018 19.95 20.80 19.95 20.70 559,100 +0.85(+4.28%)
Mar 15, 2018 20.35 20.35 19.60 19.85 168,893 -0.40(-1.98%)
Mar 14, 2018 20.40 20.45 20.10 20.25 148,867 -0.10(-0.49%)
Mar 13, 2018 20.75 20.90 20.25 20.35 142,250 -0.25(-1.21%)
Mar 12, 2018 21.15 21.35 20.55 20.60 199,960 -0.55(-2.60%)
Mar 09, 2018 20.45 21.35 20.20 21.15 174,392 +0.90(+4.44%)
Mar 08, 2018 21.00 21.10 20.10 20.25 250,597 -0.65(-3.11%)
Mar 07, 2018 21.15 20.90 235,906 -0.10(-0.48%)
Mar 06, 2018 20.85 21.15 20.65 21.00 129,395 +0.20(+0.96%)
Mar 05, 2018 20.55 20.90 20.45 20.80 163,987 +0.25(+1.22%)
Mar 02, 2018 20.20 20.68 19.80 20.55 250,787 +0.10(+0.49%)
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.