Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.82 17.93 17.74 17.79 12,596,074 +0.04(+0.24%)
Jun 27, 2019 17.83 18.04 17.73 17.75 9,229,274 -0.04(-0.24%)
Jun 26, 2019 17.75 17.83 17.70 17.79 9,853,956 +0.16(+0.92%)
Jun 25, 2019 17.74 17.89 17.61 17.63 10,795,774 -0.05(-0.29%)
Jun 24, 2019 17.71 17.86 17.60 17.68 11,367,837 -0.03(-0.19%)
Jun 21, 2019 17.81 17.81 17.56 17.71 17,789,388 -0.14(-0.77%)
Jun 20, 2019 17.86 17.88 17.69 17.85 11,390,420 +0.20(+1.11%)
Jun 19, 2019 17.60 17.77 17.51 17.65 10,485,614 +0.09(+0.54%)
Jun 18, 2019 17.12 17.59 17.11 17.56 10,994,630 +0.53(+3.12%)
Jun 17, 2019 17.00 17.13 16.93 17.03 8,402,097 -0.01(-0.05%)
Jun 14, 2019 17.09 17.10 16.89 17.04 8,166,667 -0.07(-0.40%)
Jun 13, 2019 17.08 17.19 17.04 17.10 7,837,368 +0.06(+0.35%)
Jun 12, 2019 16.99 17.12 16.86 17.04 12,620,991 +0.06(+0.35%)
Jun 11, 2019 17.03 17.10 16.87 16.98 8,987,232 +0.11(+0.66%)
Jun 10, 2019 16.83 17.01 16.82 16.87 9,021,403 +0.14(+0.86%)
Jun 07, 2019 16.70 16.96 16.68 16.73 9,961,527 +0.04(+0.25%)
Jun 06, 2019 16.67 16.78 16.52 16.69 9,214,092 +0.08(+0.51%)
Jun 05, 2019 16.55 16.68 16.29 16.60 9,769,359 +0.14(+0.88%)
Jun 04, 2019 16.13 16.48 15.98 16.46 12,135,681 +0.62(+3.91%)
Jun 03, 2019 15.91 16.16 15.79 15.84 11,557,743 -0.02(-0.11%)
May 31, 2019 16.00 16.01 15.57 15.85 15,414,775 -0.39(-2.40%)
May 30, 2019 16.26 16.39 16.11 16.24 10,473,779 +0.12(+0.74%)
May 29, 2019 16.58 16.61 15.97 16.13 21,054,854 -0.56(-3.36%)
May 28, 2019 16.96 17.08 16.69 16.69 20,435,136 -0.31(-1.85%)
May 24, 2019 16.57 17.17 16.46 17.00 15,234,736 +0.45(+2.72%)
May 23, 2019 16.06 16.37 15.90 16.55 17,260,780 +0.25(+1.56%)
May 22, 2019 16.35 16.48 16.12 16.30 18,906,558 -0.20(-1.23%)
May 21, 2019 16.19 16.62 16.19 16.50 13,614,417 +0.41(+2.53%)
May 20, 2019 15.91 16.30 15.85 16.09 17,087,332 -0.05(-0.32%)
May 17, 2019 15.88 16.24 15.87 16.14 13,449,076 +0.07(+0.42%)
May 16, 2019 15.95 16.18 15.90 16.07 8,754,828 +0.18(+1.12%)
May 15, 2019 15.39 15.99 15.33 15.90 15,255,093 +0.36(+2.35%)
May 14, 2019 15.56 15.81 15.42 15.53 9,808,931 +0.03(+0.16%)
May 13, 2019 15.74 15.85 15.38 15.51 13,711,653 -0.72(-4.45%)
May 10, 2019 16.29 16.39 15.93 16.23 11,994,859 -0.14(-0.88%)
May 09, 2019 16.41 16.41 16.04 16.37 10,372,614 -0.20(-1.23%)
May 08, 2019 16.57 16.79 16.55 16.58 7,388,062 -0.07(-0.41%)
May 07, 2019 16.86 16.94 16.52 16.64 10,924,963 -0.41(-2.39%)
May 06, 2019 16.83 17.07 16.70 17.05 13,579,920 -0.17(-0.99%)
May 03, 2019 17.14 17.27 17.05 17.22 8,037,184 +0.21(+1.25%)
May 02, 2019 16.97 17.08 16.86 17.01 10,165,440 +0.09(+0.55%)
May 01, 2019 16.93 17.13 16.79 16.91 10,922,388 -0.02(-0.10%)
Apr 30, 2019 16.63 16.94 16.62 16.93 9,778,679 +0.25(+1.48%)
Apr 29, 2019 16.41 16.79 16.41 16.69 10,647,616 +0.21(+1.29%)
Apr 26, 2019 16.51 16.61 16.37 16.47 9,301,934 -0.16(-0.97%)
Apr 25, 2019 16.84 16.88 16.63 16.63 15,905,843 -0.23(-1.36%)
Apr 24, 2019 17.00 17.19 16.86 16.86 14,000,020 -0.19(-1.09%)
Apr 23, 2019 16.94 17.13 16.79 17.05 9,426,862 +0.18(+1.06%)
Apr 22, 2019 17.33 17.38 16.83 16.87 11,141,217 -0.54(-3.12%)
Apr 18, 2019 17.39 17.50 17.35 17.42 8,761,581 +0.02(+0.10%)
Apr 17, 2019 17.48 17.53 17.34 17.40 9,987,977 -0.06(-0.34%)
Apr 16, 2019 17.19 17.49 17.14 17.46 12,667,853 +0.31(+1.83%)
Apr 15, 2019 17.17 17.21 16.98 17.14 10,463,612 -0.01(-0.05%)
Apr 12, 2019 17.01 17.18 16.99 17.15 10,100,680 +0.23(+1.35%)
Apr 11, 2019 16.94 17.05 16.86 16.92 14,110,757 -0.03(-0.15%)
Apr 10, 2019 16.62 16.97 16.61 16.95 15,035,687 +0.32(+1.94%)
Apr 09, 2019 16.81 16.87 16.55 16.63 14,786,850 -0.30(-1.76%)
Apr 08, 2019 16.75 16.98 16.75 16.92 8,596,800 +0.13(+0.76%)
Apr 05, 2019 16.80 16.92 16.76 16.80 7,447,344 +0.03(+0.15%)
Apr 04, 2019 16.79 16.85 16.68 16.77 11,021,492 +0.01(+0.05%)
Apr 03, 2019 16.79 17.00 16.69 16.76 16,559,583 +0.03(+0.15%)
Apr 02, 2019 17.09 17.14 16.69 16.74 19,555,958 -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.