Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.81 | 17.81 | 17.81 | 17.81 | 199 | +0.04(+0.20%) |
May 30, 2018 | 17.77 | 17.77 | 17.77 | 17.77 | 197 | +0.13(+0.76%) |
May 21, 2018 | 17.64 | 17.64 | 17.64 | 58 | -0.05(-0.28%) | |
May 18, 2018 | 17.69 | 17.69 | 17.69 | 17.69 | 138 | -0.16(-0.91%) |
May 11, 2018 | 17.85 | 17.85 | 17.85 | 1 | +0.12(+0.67%) | |
May 10, 2018 | 17.73 | 17.73 | 17.73 | 17.73 | 585 | -0.24(-1.33%) |
May 09, 2018 | 17.70 | 17.97 | 17.68 | 17.97 | 7,490 | +0.21(+1.19%) |
May 08, 2018 | 17.87 | 17.87 | 17.71 | 17.76 | 717 | -0.39(-2.15%) |
May 02, 2018 | 18.15 | 18.15 | 18.15 | 57 | +0.14(+0.75%) | |
Apr 26, 2018 | 18.01 | 18.01 | 18.01 | 24 | -0.07(-0.38%) | |
Apr 24, 2018 | 18.08 | 18.08 | 18.08 | 19 | -0.32(-1.75%) | |
Apr 23, 2018 | 18.40 | 18.42 | 18.40 | 18.40 | 1,608 | -0.17(-0.92%) |
Apr 19, 2018 | 18.57 | 18.57 | 18.57 | 48 | -0.02(-0.09%) | |
Apr 17, 2018 | 18.59 | 18.59 | 18.59 | 4 | +0.01(+0.05%) | |
Apr 16, 2018 | 18.58 | 18.60 | 18.58 | 18.58 | 2,224 | +0.03(+0.15%) |
Apr 13, 2018 | 18.59 | 18.59 | 18.54 | 18.55 | 2,094 | -0.03(-0.15%) |
Apr 12, 2018 | 18.60 | 18.62 | 18.58 | 18.58 | 2,710 | +0.03(+0.14%) |
Apr 10, 2018 | 18.55 | 18.55 | 18.55 | 12 | -0.04(-0.23%) | |
Apr 06, 2018 | 18.60 | 18.60 | 18.60 | 18 | -0.05(-0.27%) | |
Apr 05, 2018 | 18.68 | 18.71 | 18.59 | 18.65 | 7,626 | +0.00(+0.00%) |
Apr 04, 2018 | 18.60 | 18.65 | 18.52 | 18.65 | 11,515 | +0.03(+0.18%) |
Apr 03, 2018 | 18.61 | 18.61 | 18.61 | 18.61 | 132 | +0.01(+0.05%) |
Apr 02, 2018 | 18.65 | 18.65 | 18.46 | 18.60 | 10,818 | -0.01(-0.04%) |
Mar 29, 2018 | 18.61 | 18.61 | 18.61 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 18.62 | 18.62 | 18.45 | 18.59 | 4,027 | +0.08(+0.46%) |
Mar 27, 2018 | 18.64 | 18.64 | 18.51 | 18.51 | 1,061 | -0.04(-0.23%) |
Mar 26, 2018 | 18.55 | 18.55 | 18.55 | 18.55 | 502 | +0.00(+0.00%) |
Mar 23, 2018 | 18.55 | 18.55 | 18.54 | 18.55 | 619 | +0.29(+1.61%) |
Mar 21, 2018 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) | |
Mar 20, 2018 | 18.26 | 18.26 | 18.26 | 18.26 | 493 | -0.30(-1.63%) |
Mar 19, 2018 | 18.52 | 18.56 | 18.48 | 18.56 | 1,013 | -0.01(-0.07%) |
Mar 16, 2018 | 18.57 | 18.57 | 18.57 | 18.57 | 294 | +0.04(+0.24%) |
Mar 14, 2018 | 18.53 | 18.53 | 18.53 | 0 | -0.07(-0.38%) | |
Mar 13, 2018 | 18.55 | 18.60 | 18.55 | 18.60 | 341 | +0.18(+1.00%) |
Mar 12, 2018 | 18.25 | 18.42 | 18.25 | 18.42 | 2,598 | +0.13(+0.74%) |
Mar 06, 2018 | 18.28 | 18.28 | 18.28 | 18.28 | 237 | -0.08(-0.45%) |
Mar 02, 2018 | 18.36 | 18.36 | 18.36 | 107 | +0.09(+0.51%) | |
Feb 26, 2018 | 18.27 | 18.27 | 18.27 | 37 | -0.16(-0.87%) | |
Feb 14, 2018 | 18.43 | 18.43 | 18.43 | 154 | -0.10(-0.54%) | |
Feb 12, 2018 | 18.53 | 18.53 | 18.53 | 92 | +0.16(+0.89%) | |
Feb 09, 2018 | 18.40 | 18.47 | 18.37 | 18.37 | 1,170 | -0.03(-0.15%) |
Feb 08, 2018 | 18.30 | 18.40 | 18.21 | 18.40 | 4,974 | -0.16(-0.87%) |
Feb 07, 2018 | 18.56 | 18.56 | 18.56 | 18.56 | 347 | -0.11(-0.61%) |
Feb 06, 2018 | 18.40 | 18.69 | 18.37 | 18.67 | 4,234 | -0.05(-0.25%) |
Feb 02, 2018 | 18.72 | 18.72 | 18.72 | 150 | -0.11(-0.59%) | |
Feb 01, 2018 | 18.48 | 18.83 | 18.48 | 18.83 | 5,890 | +0.09(+0.49%) |
Jan 31, 2018 | 18.45 | 18.80 | 18.45 | 18.74 | 1,110 | +0.04(+0.21%) |
Jan 30, 2018 | 18.70 | 18.70 | 18.70 | 18.70 | 2,682 | +0.24(+1.32%) |
Jan 29, 2018 | 18.45 | 18.45 | 18.45 | 18.45 | 424 | -0.06(-0.32%) |
Jan 26, 2018 | 18.54 | 18.57 | 18.50 | 18.51 | 10,880 | -0.28(-1.51%) |
Jan 25, 2018 | 18.92 | 18.92 | 18.79 | 18.80 | 6,859 | -0.03(-0.17%) |
Jan 24, 2018 | 18.45 | 18.83 | 18.45 | 18.83 | 1,446 | +0.34(+1.85%) |
Jan 23, 2018 | 18.49 | 18.49 | 18.46 | 18.49 | 1,267 | +0.06(+0.34%) |
Jan 17, 2018 | 18.42 | 18.42 | 18.42 | 3 | +0.08(+0.44%) | |
Jan 16, 2018 | 18.37 | 18.37 | 18.34 | 18.34 | 2,704 | -0.00(-0.02%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.14(-0.75%) | |
Jan 11, 2018 | 18.33 | 18.49 | 18.33 | 18.49 | 661 | +0.09(+0.48%) |
Jan 10, 2018 | 18.38 | 18.40 | 18.38 | 18.40 | 613 | -0.16(-0.84%) |
Jan 09, 2018 | 18.41 | 18.55 | 18.41 | 18.55 | 11,034 | +0.23(+1.24%) |
Jan 03, 2018 | 18.33 | 18.33 | 18.33 | 17 | +0.02(+0.09%) | |
Jan 02, 2018 | 18.31 | 18.31 | 18.31 | 18.31 | 240 | -0.09(-0.47%) |
Dec 29, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.35(+1.94%) | |
Dec 22, 2017 | 18.05 | 18.05 | 18.05 | 109 | -0.01(-0.06%) | |
Dec 21, 2017 | 18.06 | 18.06 | 18.06 | 18.06 | 321 | -0.01(-0.06%) |
Dec 20, 2017 | 18.05 | 18.07 | 18.05 | 18.07 | 1,984 | +0.08(+0.42%) |
Dec 15, 2017 | 17.99 | 17.99 | 17.99 | 0 | -0.27(-1.50%) | |
Dec 13, 2017 | 18.27 | 18.27 | 18.27 | 1 | +0.08(+0.42%) | |
Dec 11, 2017 | 18.19 | 18.19 | 18.19 | 70 | -0.02(-0.13%) | |
Dec 07, 2017 | 18.21 | 18.21 | 18.21 | 19 | -0.09(-0.47%) | |
Dec 05, 2017 | 18.30 | 18.30 | 18.30 | 36 | +0.00(+0.00%) | |
Dec 04, 2017 | 18.30 | 18.30 | 18.30 | 18.30 | 359 | +0.04(+0.25%) |
Nov 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.01(-0.06%) | |
Nov 28, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 240 | +0.39(+2.20%) |
Nov 21, 2017 | 17.87 | 17.87 | 17.87 | 3 | -0.26(-1.42%) | |
Nov 20, 2017 | 18.13 | 18.13 | 18.13 | 18.13 | 342 | -0.06(-0.32%) |
Nov 17, 2017 | 18.15 | 18.19 | 18.15 | 18.19 | 530 | +0.04(+0.23%) |
Nov 16, 2017 | 18.13 | 18.15 | 18.09 | 18.15 | 794 | +0.13(+0.74%) |
Nov 14, 2017 | 18.01 | 18.01 | 18.01 | 1 | +0.17(+0.97%) | |
Nov 13, 2017 | 17.98 | 17.99 | 17.84 | 17.84 | 605 | -0.26(-1.42%) |
Nov 10, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 328 | +0.04(+0.20%) |
Nov 09, 2017 | 18.10 | 18.10 | 18.06 | 18.06 | 465 | -0.04(-0.23%) |
Nov 08, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 668 | +0.05(+0.26%) |
Nov 07, 2017 | 18.05 | 18.05 | 18.05 | 18.05 | 242 | -0.00(-0.01%) |
Nov 01, 2017 | 18.05 | 18.05 | 18.05 | 65 | +0.18(+1.00%) | |
Oct 30, 2017 | 17.88 | 17.88 | 17.88 | 56 | -0.20(-1.12%) | |
Oct 27, 2017 | 18.09 | 18.12 | 18.00 | 18.08 | 3,598 | +0.21(+1.17%) |
Oct 26, 2017 | 17.87 | 17.87 | 17.87 | 17.87 | 848 | -0.11(-0.60%) |
Oct 23, 2017 | 17.98 | 17.98 | 17.98 | 3 | -0.32(-1.73%) | |
Oct 16, 2017 | 18.29 | 18.29 | 18.29 | 2 | +0.00(+0.01%) | |
Oct 13, 2017 | 18.39 | 18.39 | 18.29 | 18.29 | 1,088 | -0.05(-0.28%) |
Oct 12, 2017 | 18.34 | 18.34 | 18.34 | 18.34 | 165 | +0.04(+0.23%) |
Oct 10, 2017 | 18.30 | 18.30 | 18.30 | 0 | +0.20(+1.11%) | |
Oct 09, 2017 | 18.10 | 18.10 | 18.10 | 18.10 | 241 | -0.19(-1.05%) |
Oct 06, 2017 | 18.24 | 18.29 | 18.24 | 18.29 | 2,064 | +0.00(+0.01%) |
Oct 05, 2017 | 18.33 | 18.33 | 18.29 | 18.29 | 920 | -0.04(-0.21%) |
Sep 29, 2017 | 18.33 | 154 | +0.01(+0.03%) | |||
Sep 28, 2017 | 18.31 | 18.32 | 18.27 | 18.32 | 5,548 | -0.01(-0.05%) |
Sep 27, 2017 | 18.08 | 18.33 | 18.08 | 18.33 | 2,889 | +0.20(+1.09%) |
Sep 21, 2017 | 18.14 | 19 | -0.15(-0.83%) | |||
Sep 12, 2017 | 18.29 | 12 | -0.03(-0.16%) | |||
Sep 11, 2017 | 18.32 | 18.32 | 18.32 | 18.32 | 1,038 | +0.04(+0.23%) |
Sep 07, 2017 | 18.28 | 9 | +0.03(+0.14%) | |||
Sep 06, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 373 | +0.18(+1.00%) |
Aug 31, 2017 | 18.07 | 1 | -0.11(-0.60%) | |||
Aug 29, 2017 | 18.18 | 99 | +0.05(+0.30%) | |||
Aug 25, 2017 | 18.12 | 42 | -0.03(-0.19%) | |||
Aug 24, 2017 | 18.16 | 18.16 | 18.16 | 18.16 | 147 | +0.12(+0.68%) |
Aug 23, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 145 | -0.12(-0.64%) |
Aug 21, 2017 | 18.15 | 1 | +0.03(+0.18%) | |||
Aug 15, 2017 | 18.12 | 18.12 | 18.12 | 0 | +0.08(+0.45%) | |
Aug 11, 2017 | 18.04 | 1 | -0.11(-0.58%) | |||
Aug 10, 2017 | 18.14 | 18.14 | 18.14 | 18.14 | 120 | +0.01(+0.06%) |
Aug 09, 2017 | 18.13 | 18.13 | 18.13 | 18.13 | 224 | +0.26(+1.46%) |
Aug 03, 2017 | 17.87 | 114 | -0.17(-0.94%) | |||
Aug 02, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 234 | +0.01(+0.03%) |
Aug 01, 2017 | 18.04 | 18.04 | 18.04 | 18.04 | 484 | -0.06(-0.33%) |
Jul 31, 2017 | 17.96 | 18.10 | 17.96 | 18.10 | 451 | +0.14(+0.77%) |
Jul 27, 2017 | 17.96 | 94 | +0.17(+0.93%) | |||
Jul 24, 2017 | 17.79 | 59 | -0.19(-1.03%) | |||
Jul 21, 2017 | 17.98 | 17.98 | 17.98 | 17.98 | 271 | -0.04(-0.19%) |
Jul 19, 2017 | 18.01 | 61 | +0.10(+0.56%) | |||
Jul 18, 2017 | 17.79 | 17.91 | 17.79 | 17.91 | 839 | +0.37(+2.10%) |
Jul 11, 2017 | 17.55 | 19 | +0.07(+0.39%) | |||
Jul 07, 2017 | 17.48 | 78 | -0.36(-2.03%) | |||
Jul 06, 2017 | 17.82 | 17.84 | 17.82 | 17.84 | 1,316 | -0.05(-0.27%) |
Jul 03, 2017 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.08(+0.43%) |
Jun 29, 2017 | 17.81 | 187 | +0.30(+1.72%) | |||
Jun 22, 2017 | 17.51 | 1 | -0.25(-1.43%) | |||
Jun 12, 2017 | 17.76 | 1 | -0.06(-0.36%) | |||
Jun 09, 2017 | 17.83 | 17.83 | 17.83 | 17.83 | 124 | +0.22(+1.25%) |
Jun 08, 2017 | 17.61 | 17.61 | 17.61 | 17.61 | 260 | -0.21(-1.20%) |
Jun 06, 2017 | 17.82 | 95 | +0.24(+1.34%) |
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.