Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.40 20.40 20.40 38 -0.25(-1.22%)
May 30, 2018 20.50 20.65 20.50 20.65 1,166 +0.37(+1.84%)
May 29, 2018 20.36 20.36 20.26 20.28 2,157 -0.09(-0.45%)
May 25, 2018 20.37 20.37 20.37 0 -0.11(-0.56%)
May 24, 2018 20.48 20.48 20.48 20.48 968 +0.11(+0.55%)
May 23, 2018 20.37 20.37 20.37 20.37 340 -0.06(-0.27%)
May 22, 2018 20.56 20.56 20.43 20.43 3,163 -0.07(-0.33%)
May 21, 2018 20.49 20.51 20.49 20.49 1,794 +0.13(+0.65%)
May 18, 2018 20.36 20.36 20.34 20.36 1,848 -0.01(-0.05%)
May 17, 2018 20.30 20.37 20.30 20.37 771 +0.03(+0.14%)
May 16, 2018 20.25 20.38 20.24 20.34 8,981 +0.21(+1.06%)
May 15, 2018 20.15 20.15 20.13 20.13 4,499 -0.08(-0.38%)
May 14, 2018 20.29 20.29 20.21 20.21 2,024 -0.05(-0.25%)
May 11, 2018 20.28 20.28 20.25 20.26 1,599 -0.01(-0.06%)
May 10, 2018 20.25 20.27 20.23 20.27 1,996 +0.10(+0.50%)
May 09, 2018 20.09 20.17 20.08 20.17 2,968 +0.12(+0.62%)
May 08, 2018 20.03 20.05 20.03 20.05 1,551 +0.10(+0.49%)
May 04, 2018 19.95 19.95 19.95 0 +0.43(+2.22%)
May 03, 2018 19.55 19.55 19.51 19.51 1,190 -0.18(-0.91%)
May 01, 2018 19.69 19.69 19.69 0 -0.20(-1.02%)
Apr 30, 2018 19.83 19.90 19.83 19.90 1,312 +0.03(+0.13%)
Apr 27, 2018 19.87 19.87 19.87 19.87 613 -0.05(-0.27%)
Apr 26, 2018 19.85 19.92 19.82 19.92 517 +0.07(+0.33%)
Apr 25, 2018 19.72 19.86 19.72 19.86 4,977 +0.11(+0.57%)
Apr 24, 2018 20.01 20.04 19.69 19.75 1,150 -0.11(-0.56%)
Apr 20, 2018 19.86 19.86 19.86 37 -0.12(-0.60%)
Apr 19, 2018 20.03 20.03 19.98 19.98 8,439 -0.20(-1.00%)
Apr 18, 2018 20.14 20.25 20.14 20.18 12,001 +0.07(+0.35%)
Apr 17, 2018 20.11 20.11 20.11 20.11 951 +0.32(+1.61%)
Apr 13, 2018 19.79 19.79 19.79 0 -0.00(-0.01%)
Apr 11, 2018 19.80 19.80 19.80 4 +0.00(+0.01%)
Apr 10, 2018 19.79 19.79 19.79 19.79 207 +0.12(+0.63%)
Apr 09, 2018 19.64 19.76 19.64 19.67 784 +0.17(+0.88%)
Apr 04, 2018 19.50 19.50 19.50 0 +0.08(+0.39%)
Apr 03, 2018 19.45 19.45 19.40 19.42 2,894 +0.02(+0.10%)
Apr 02, 2018 19.41 19.41 19.40 19.40 1,390 -0.40(-2.01%)
Mar 29, 2018 19.80 19.80 19.80 0 +0.35(+1.78%)
Mar 28, 2018 19.46 19.46 19.46 19.46 805 -0.12(-0.64%)
Mar 26, 2018 19.58 19.58 19.58 2,199 -0.08(-0.40%)
Mar 23, 2018 19.66 19.66 19.66 19.66 268 -0.35(-1.73%)
Mar 22, 2018 20.00 20.00 20.00 20.00 805 -0.20(-0.99%)
Mar 21, 2018 20.21 20.24 20.19 20.20 843 +0.10(+0.48%)
Mar 20, 2018 20.13 20.13 20.11 20.11 1,421 -0.06(-0.29%)
Mar 15, 2018 20.17 20.17 20.17 0 -0.06(-0.29%)
Mar 14, 2018 20.21 20.22 20.21 20.22 1,246 -0.23(-1.13%)
Mar 12, 2018 20.46 20.46 20.46 81 +0.35(+1.76%)
Mar 08, 2018 20.10 20.10 20.10 68 -0.12(-0.60%)
Mar 07, 2018 20.07 20.22 20.07 20.22 1,471 +0.18(+0.90%)
Mar 06, 2018 19.94 20.04 19.94 20.04 2,166 +0.43(+2.17%)
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.