Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.07(-0.35%) | |
May 30, 2018 | 21.45 | 21.53 | 21.45 | 21.53 | 488 | +0.02(+0.09%) |
May 25, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.01(-0.04%) | |
May 15, 2018 | 21.52 | 21.52 | 21.52 | 0 | +0.03(+0.13%) | |
May 14, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 1,863 | +0.00(+0.00%) |
May 11, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 130 | +0.04(+0.18%) |
May 10, 2018 | 21.45 | 21.45 | 21.45 | 21.45 | 627 | +0.45(+2.15%) |
May 08, 2018 | 21.00 | 21.00 | 21.00 | 20 | -0.07(-0.32%) | |
May 07, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 104 | -0.11(-0.53%) |
May 04, 2018 | 21.18 | 21.18 | 21.18 | 21.18 | 572 | +0.21(+0.99%) |
May 03, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 171 | +0.06(+0.28%) |
May 02, 2018 | 21.02 | 21.02 | 20.92 | 20.92 | 1,457 | -0.05(-0.23%) |
May 01, 2018 | 21.08 | 21.08 | 20.96 | 20.96 | 416 | -0.02(-0.08%) |
Apr 27, 2018 | 20.98 | 20.98 | 20.98 | 0 | +0.26(+1.24%) | |
Apr 26, 2018 | 20.72 | 20.72 | 20.72 | 20.72 | 343 | +0.09(+0.42%) |
Apr 24, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.62(+3.12%) | |
Apr 05, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.60(+3.11%) | |
Apr 02, 2018 | 19.41 | 19.41 | 19.41 | 0 | +0.21(+1.11%) | |
Mar 27, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.17(-0.89%) | |
Mar 26, 2018 | 19.37 | 19.37 | 19.37 | 19.37 | 104 | -0.74(-3.68%) |
Feb 23, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.12(+0.60%) | |
Feb 20, 2018 | 19.99 | 19.99 | 19.99 | 1 | -0.15(-0.73%) | |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.34(+1.73%) | |
Feb 14, 2018 | 19.79 | 19.79 | 19.79 | 0 | +0.08(+0.39%) | |
Feb 08, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.12(-0.58%) | |
Feb 07, 2018 | 19.83 | 19.83 | 19.83 | 19.83 | 301 | -0.21(-1.05%) |
Feb 06, 2018 | 19.65 | 20.04 | 19.65 | 20.04 | 1,578 | +0.29(+1.46%) |
Feb 05, 2018 | 20.79 | 19.75 | 19.75 | 826 | -1.04(-5.00%) | |
Jan 30, 2018 | 20.79 | 20.79 | 20.79 | 0 | -0.39(-1.85%) | |
Jan 26, 2018 | 21.18 | 21.18 | 21.18 | 5 | -0.11(-0.50%) | |
Jan 23, 2018 | 21.29 | 21.29 | 21.29 | 52 | +0.10(+0.48%) | |
Jan 22, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 3,195 | -0.15(-0.72%) |
Jan 16, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.15(+0.69%) | |
Jan 08, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.08(+0.39%) | |
Jan 04, 2018 | 21.12 | 21.12 | 21.12 | 2 | +0.19(+0.90%) | |
Dec 26, 2017 | 20.93 | 20.93 | 20.93 | 41 | +0.84(+4.18%) | |
Dec 06, 2017 | 20.09 | 20.09 | 20.09 | 0 | -0.04(-0.19%) | |
Dec 05, 2017 | 20.01 | 20.13 | 20.00 | 20.13 | 9,455 | -0.04(-0.18%) |
Nov 30, 2017 | 20.16 | 20.16 | 20.16 | 2 | -0.16(-0.78%) | |
Nov 24, 2017 | 20.32 | 20.32 | 20.32 | 0 | +0.19(+0.96%) | |
Nov 15, 2017 | 20.13 | 20.13 | 20.13 | 0 | -0.48(-2.33%) | |
Nov 06, 2017 | 20.61 | 20.61 | 20.61 | 0 | +0.15(+0.72%) | |
Oct 23, 2017 | 20.46 | 20.46 | 20.46 | 1 | -0.04(-0.18%) | |
Oct 20, 2017 | 20.49 | 20.50 | 20.48 | 20.50 | 1,339 | -0.05(-0.23%) |
Oct 16, 2017 | 20.54 | 20.54 | 20.54 | 0 | +0.05(+0.23%) | |
Oct 11, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.06(-0.32%) | |
Oct 10, 2017 | 20.54 | 20.56 | 20.54 | 20.56 | 620 | +0.11(+0.54%) |
Oct 06, 2017 | 20.45 | 20.45 | 20.45 | 1 | +0.15(+0.74%) | |
Oct 04, 2017 | 20.30 | 20.30 | 20.30 | 0 | +0.18(+0.90%) | |
Sep 29, 2017 | 20.12 | 20.12 | 20.12 | 0 | +0.27(+1.38%) | |
Sep 26, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.04(+0.22%) | |
Sep 21, 2017 | 19.80 | 19.80 | 19.80 | 0 | +0.02(+0.11%) | |
Sep 20, 2017 | 19.78 | 19.78 | 19.78 | 19.78 | 241 | +0.07(+0.33%) |
Sep 15, 2017 | 19.72 | 19.72 | 19.72 | 0 | -0.29(-1.44%) | |
Sep 14, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 107 | -0.16(-0.77%) |
Sep 13, 2017 | 20.16 | 20.16 | 20.16 | 20.16 | 385 | +0.03(+0.17%) |
Sep 12, 2017 | 20.13 | 20.13 | 20.13 | 20.13 | 110 | -0.05(-0.24%) |
Sep 07, 2017 | 20.17 | 20.17 | 20.17 | 0 | +0.19(+0.93%) | |
Sep 05, 2017 | 19.99 | 19.99 | 19.99 | 0 | -0.33(-1.62%) | |
Aug 31, 2017 | 20.32 | 49 | +0.29(+1.42%) | |||
Aug 30, 2017 | 20.03 | 20.05 | 20.03 | 20.03 | 9,644 | -0.20(-0.97%) |
Aug 25, 2017 | 20.23 | 20.23 | 20.23 | 0 | +0.07(+0.33%) | |
Aug 22, 2017 | 20.16 | 39 | +0.14(+0.70%) | |||
Aug 17, 2017 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.46%) | |
Aug 15, 2017 | 20.12 | 20.12 | 20.12 | 0 | -0.03(-0.14%) | |
Aug 10, 2017 | 20.14 | 20.14 | 20.14 | 0 | +0.00(+0.00%) | |
Aug 03, 2017 | 20.14 | 1 | +0.02(+0.09%) | |||
Aug 01, 2017 | 20.13 | 1 | +0.17(+0.84%) | |||
Jul 31, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 107 | +0.06(+0.32%) |
Jul 28, 2017 | 19.84 | 19.90 | 19.84 | 19.90 | 846 | -0.19(-0.96%) |
Jul 27, 2017 | 20.09 | 20.09 | 20.09 | 20.09 | 107 | +0.00(+0.02%) |
Jul 26, 2017 | 20.08 | 20.08 | 20.08 | 20.08 | 107 | +0.00(+0.02%) |
Jul 25, 2017 | 20.08 | 20.08 | 20.08 | 20.08 | 241 | +0.24(+1.22%) |
Jul 24, 2017 | 19.87 | 19.87 | 19.84 | 19.84 | 468 | -0.31(-1.52%) |
Jul 20, 2017 | 20.14 | 1 | +0.23(+1.14%) | |||
Jul 18, 2017 | 19.92 | 19.92 | 19.92 | 0 | -0.03(-0.16%) | |
Jul 17, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 107 | +0.03(+0.14%) |
Jul 12, 2017 | 19.92 | 19.92 | 19.92 | 0 | +0.08(+0.42%) | |
Jul 05, 2017 | 19.84 | 19.84 | 19.84 | 0 | -0.12(-0.61%) | |
Jul 03, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 19.96 | 19.96 | 19.96 | 0 | -0.06(-0.31%) | |
Jun 26, 2017 | 20.00 | 20.02 | 20.00 | 20.02 | 1,543 | +0.05(+0.23%) |
Jun 23, 2017 | 19.98 | 19.98 | 19.98 | 19.98 | 647 | +0.04(+0.19%) |
Jun 22, 2017 | 20.03 | 20.03 | 19.94 | 19.94 | 2,880 | -0.06(-0.28%) |
Jun 21, 2017 | 20.00 | 20.01 | 20.00 | 20.00 | 538 | -0.06(-0.30%) |
Jun 20, 2017 | 20.08 | 20.08 | 20.05 | 20.05 | 325 | -0.12(-0.59%) |
Jun 16, 2017 | 20.17 | 20.17 | 20.17 | 0 | +0.20(+0.99%) | |
Jun 15, 2017 | 19.94 | 19.98 | 19.94 | 19.98 | 2,457 | -0.14(-0.71%) |
Jun 14, 2017 | 20.12 | 20.12 | 20.12 | 20.12 | 110 | -0.19(-0.95%) |
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.
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.