Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.50 24.86 22.99 23.05 10,190,392 -1.01(-4.20%)
May 30, 2018 24.63 24.64 24.00 24.06 6,712,952 -0.46(-1.88%)
May 29, 2018 24.75 24.93 24.35 24.52 3,273,926 -0.44(-1.76%)
May 25, 2018 24.96 24.96 24.96 0 +0.17(+0.69%)
May 24, 2018 24.66 24.85 24.43 24.79 3,713,218 +0.28(+1.14%)
May 23, 2018 24.48 24.68 24.43 24.51 2,000,206 -0.11(-0.45%)
May 22, 2018 24.76 25.13 24.59 24.62 2,823,100 -0.09(-0.36%)
May 21, 2018 25.38 25.41 24.55 24.71 3,957,612 -0.59(-2.33%)
May 18, 2018 25.38 25.50 25.27 25.30 2,033,719 -0.05(-0.20%)
May 17, 2018 25.36 25.71 25.17 25.35 2,482,453 -0.03(-0.12%)
May 16, 2018 25.22 25.49 25.10 25.38 4,583,464 +0.16(+0.63%)
May 15, 2018 25.15 25.37 25.01 25.22 2,916,500 +0.11(+0.44%)
May 14, 2018 26.01 26.11 25.05 25.11 4,563,214 -0.54(-2.11%)
May 11, 2018 25.92 26.01 25.39 25.65 4,310,739 -0.26(-1.00%)
May 10, 2018 26.48 26.48 25.87 25.91 5,887,723 -0.97(-3.61%)
May 09, 2018 26.74 26.98 26.47 26.88 2,709,369 +0.14(+0.52%)
May 08, 2018 26.58 27.01 26.55 26.74 2,646,684 +0.19(+0.72%)
May 07, 2018 26.58 26.95 26.17 26.55 2,326,233 +0.11(+0.42%)
May 04, 2018 26.24 26.79 26.15 26.44 2,246,959 +0.21(+0.80%)
May 03, 2018 26.21 26.36 25.82 26.23 1,777,894 +0.31(+1.20%)
May 02, 2018 25.98 26.26 25.82 25.92 2,091,273 +0.12(+0.47%)
May 01, 2018 25.35 25.83 25.04 25.80 1,834,080 +0.05(+0.19%)
Apr 30, 2018 26.10 26.18 25.54 25.75 2,418,319 -0.26(-1.00%)
Apr 27, 2018 26.25 26.32 25.79 26.01 1,927,243 -0.12(-0.46%)
Apr 26, 2018 25.78 26.31 24.64 26.13 11,212,789 -0.49(-1.84%)
Apr 25, 2018 26.79 26.84 25.89 26.62 3,866,496 -0.23(-0.86%)
Apr 24, 2018 26.67 27.10 26.53 26.85 4,583,827 +0.56(+2.13%)
Apr 23, 2018 26.64 26.71 26.16 26.29 1,876,271 -0.26(-0.98%)
Apr 20, 2018 26.32 26.59 26.11 26.55 2,170,777 +0.34(+1.30%)
Apr 19, 2018 26.33 26.41 26.12 26.21 1,499,298 -0.14(-0.53%)
Apr 18, 2018 26.49 26.49 26.20 26.35 1,854,860 -0.18(-0.68%)
Apr 17, 2018 26.04 26.57 25.95 26.53 3,619,941 +0.83(+3.23%)
Apr 16, 2018 25.60 26.00 25.15 25.70 2,214,265 +0.09(+0.35%)
Apr 13, 2018 25.79 25.84 25.39 25.61 1,819,383 -0.15(-0.58%)
Apr 12, 2018 25.85 26.07 25.75 25.76 3,473,687 -0.02(-0.08%)
Apr 11, 2018 25.59 26.03 25.58 25.78 2,221,707 +0.07(+0.27%)
Apr 10, 2018 25.41 25.89 25.27 25.71 2,357,067 +0.60(+2.39%)
Apr 09, 2018 25.17 25.56 25.10 25.11 1,996,020 +0.07(+0.28%)
Apr 06, 2018 25.20 25.36 24.83 25.04 2,128,681 -0.38(-1.49%)
Apr 05, 2018 25.71 25.90 25.36 25.42 1,865,506 -0.03(-0.12%)
Apr 04, 2018 24.71 25.50 24.66 25.45 2,976,872 +0.42(+1.68%)
Apr 03, 2018 25.48 25.54 24.95 25.03 1,941,797 -0.28(-1.11%)
Apr 02, 2018 25.80 25.80 25.14 25.31 2,410,378 -0.59(-2.28%)
Mar 29, 2018 25.90 25.90 25.90 0 +0.58(+2.29%)
Mar 28, 2018 25.77 25.93 25.21 25.32 2,953,502 -0.53(-2.05%)
Mar 27, 2018 26.21 26.40 25.76 25.85 3,865,708 +0.23(+0.90%)
Mar 26, 2018 25.83 25.90 25.43 25.62 2,598,234 +0.12(+0.47%)
Mar 23, 2018 26.00 26.13 25.50 25.50 1,995,442 -0.52(-2.00%)
Mar 22, 2018 26.30 26.50 26.02 26.02 2,387,740 -0.55(-2.07%)
Mar 21, 2018 26.53 26.74 26.40 26.57 3,322,828 -0.03(-0.11%)
Mar 20, 2018 26.74 26.88 26.39 26.60 2,783,702 -0.09(-0.34%)
Mar 19, 2018 26.97 27.10 26.40 26.69 3,007,792 -0.51(-1.87%)
Mar 16, 2018 27.30 27.36 27.05 27.20 3,676,281 -0.07(-0.26%)
Mar 15, 2018 26.98 27.30 26.86 27.27 2,140,384 +0.33(+1.22%)
Mar 14, 2018 27.52 27.65 26.87 26.94 3,570,638 -0.55(-2.00%)
Mar 13, 2018 27.25 27.73 27.21 27.49 5,198,963 +0.36(+1.33%)
Mar 12, 2018 27.25 27.50 26.86 27.13 3,761,807 +0.08(+0.30%)
Mar 09, 2018 26.56 27.22 26.56 27.05 5,154,187 +0.50(+1.88%)
Mar 08, 2018 26.55 26.77 26.05 26.55 5,833,119 +0.11(+0.42%)
Mar 07, 2018 26.63 26.44 7,782,795 +0.73(+2.84%)
Mar 06, 2018 24.70 26.36 24.59 25.71 17,802,132 +2.35(+10.06%)
Mar 05, 2018 23.40 23.72 23.27 23.36 7,474,499 -0.13(-0.55%)
Mar 02, 2018 23.00 23.59 22.97 23.49 2,592,579 +0.17(+0.73%)
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.