Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.09 19.16 18.92 18.97 493,179 -0.29(-1.51%)
May 30, 2018 19.09 19.29 18.99 19.26 287,166 +0.15(+0.81%)
May 29, 2018 19.07 19.12 18.94 19.10 295,395 -0.14(-0.71%)
May 25, 2018 19.24 19.24 19.24 0 -0.10(-0.49%)
May 24, 2018 19.35 19.38 19.21 19.34 224,438 -0.07(-0.34%)
May 23, 2018 19.28 19.41 19.21 19.40 334,270 +0.10(+0.52%)
May 22, 2018 19.32 19.41 19.24 19.30 307,015 +0.05(+0.25%)
May 21, 2018 19.25 19.30 19.10 19.25 151,143 +0.06(+0.31%)
May 18, 2018 19.11 19.21 19.08 19.19 242,693 -0.04(-0.22%)
May 17, 2018 19.22 19.27 19.16 19.24 258,459 +0.26(+1.36%)
May 16, 2018 19.12 19.12 18.89 18.98 296,904 +0.00(+0.00%)
May 15, 2018 19.04 19.06 18.81 18.98 270,538 -0.18(-0.94%)
May 14, 2018 19.22 19.29 19.11 19.16 254,473 -0.02(-0.09%)
May 11, 2018 19.27 19.32 19.14 19.17 229,513 -0.10(-0.54%)
May 10, 2018 19.25 19.28 19.11 19.28 314,761 +0.09(+0.48%)
May 09, 2018 19.33 19.34 19.08 19.19 296,672 -0.09(-0.45%)
May 08, 2018 19.46 19.46 19.16 19.27 297,574 -0.25(-1.28%)
May 07, 2018 19.60 19.60 19.47 19.52 187,161 -0.08(-0.38%)
May 04, 2018 19.39 19.62 19.31 19.60 247,767 +0.16(+0.84%)
May 03, 2018 19.18 19.45 19.13 19.44 269,148 +0.27(+1.42%)
May 02, 2018 19.46 19.54 19.06 19.16 377,132 -0.29(-1.49%)
May 01, 2018 19.55 19.59 19.41 19.45 367,644 +0.01(+0.06%)
Apr 30, 2018 19.64 19.71 19.44 19.44 335,702 -0.23(-1.18%)
Apr 27, 2018 19.39 19.70 19.36 19.67 250,527 +0.34(+1.74%)
Apr 26, 2018 19.12 19.35 19.09 19.34 207,483 +0.22(+1.15%)
Apr 25, 2018 19.12 19.28 19.06 19.12 265,679 -0.13(-0.69%)
Apr 24, 2018 19.31 19.41 19.16 19.25 431,139 -0.02(-0.12%)
Apr 23, 2018 19.28 19.40 19.23 19.27 239,788 -0.06(-0.30%)
Apr 20, 2018 19.49 19.51 19.31 19.33 193,598 -0.17(-0.86%)
Apr 19, 2018 19.72 19.72 19.41 19.50 255,433 -0.17(-0.86%)
Apr 18, 2018 19.73 19.83 19.58 19.67 320,318 -0.03(-0.15%)
Apr 17, 2018 19.55 19.75 19.53 19.70 313,632 +0.19(+0.95%)
Apr 16, 2018 19.38 19.57 19.30 19.51 246,983 +0.19(+0.99%)
Apr 13, 2018 19.41 19.41 19.28 19.32 219,027 -0.02(-0.12%)
Apr 12, 2018 19.53 19.53 19.26 19.34 347,576 -0.22(-1.13%)
Apr 11, 2018 19.48 19.64 19.48 19.56 250,547 +0.08(+0.42%)
Apr 10, 2018 19.75 19.81 19.45 19.48 476,493 -0.20(-1.03%)
Apr 09, 2018 19.62 19.85 19.56 19.69 315,711 +0.11(+0.56%)
Apr 06, 2018 19.49 19.63 19.48 19.58 325,234 +0.07(+0.36%)
Apr 05, 2018 19.46 19.56 19.26 19.51 986,381 +0.05(+0.24%)
Apr 04, 2018 19.55 19.61 19.31 19.46 617,718 -0.24(-1.21%)
Apr 03, 2018 19.65 19.74 19.58 19.70 711,903 +0.08(+0.38%)
Apr 02, 2018 19.62 19.76 19.51 19.62 512,671 +0.02(+0.09%)
Mar 29, 2018 19.60 19.60 19.60 0 +0.05(+0.27%)
Mar 28, 2018 19.46 19.70 19.35 19.55 657,738 +0.12(+0.60%)
Mar 27, 2018 19.41 19.60 19.33 19.44 709,939 +0.02(+0.09%)
Mar 26, 2018 19.49 19.59 19.26 19.42 546,587 -0.07(-0.36%)
Mar 23, 2018 19.56 19.76 19.40 19.49 611,917 +0.05(+0.27%)
Mar 22, 2018 19.27 19.63 19.15 19.44 568,066 +0.12(+0.63%)
Mar 21, 2018 19.24 19.53 19.24 19.31 738,674 +0.12(+0.64%)
Mar 20, 2018 19.08 19.25 19.00 19.19 526,672 +0.15(+0.79%)
Mar 19, 2018 19.07 19.10 18.91 19.04 459,581 -0.03(-0.15%)
Mar 16, 2018 19.14 19.23 19.05 19.07 913,536 -0.08(-0.39%)
Mar 15, 2018 19.26 19.32 19.10 19.15 491,401 -0.14(-0.72%)
Mar 14, 2018 19.40 19.42 19.19 19.28 491,872 +0.01(+0.03%)
Mar 13, 2018 19.56 19.63 19.25 19.28 412,433 -0.21(-1.07%)
Mar 12, 2018 19.37 19.55 19.36 19.49 395,006 +0.15(+0.78%)
Mar 09, 2018 19.29 19.40 19.09 19.34 430,381 +0.13(+0.66%)
Mar 08, 2018 19.15 19.27 19.08 19.21 335,006 +0.12(+0.61%)
Mar 07, 2018 18.87 19.09 490,794 -0.11(-0.57%)
Mar 06, 2018 19.30 19.32 19.13 19.20 479,089 +0.01(+0.03%)
Mar 05, 2018 18.99 19.23 18.91 19.20 441,206 +0.13(+0.67%)
Mar 02, 2018 18.92 19.13 18.90 19.07 511,272 +0.08(+0.40%)
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.