Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.27 24.84 24.22 24.22 4,020,221 -0.05(-0.21%)
Jun 28, 2018 24.17 24.31 23.46 24.27 4,340,131 +0.00(+0.00%)
Jun 27, 2018 24.99 25.36 24.23 24.27 3,708,223 -0.61(-2.43%)
Jun 26, 2018 25.01 25.18 24.49 24.88 2,900,995 -0.04(-0.17%)
Jun 25, 2018 25.43 25.43 24.65 24.92 2,782,517 -0.58(-2.28%)
Jun 22, 2018 25.66 25.77 25.45 25.50 6,865,169 +0.17(+0.65%)
Jun 21, 2018 25.84 25.89 25.26 25.34 3,380,847 -0.59(-2.27%)
Jun 20, 2018 26.05 26.11 25.75 25.92 2,265,487 +0.08(+0.32%)
Jun 19, 2018 26.60 26.60 25.40 25.84 4,038,859 -1.16(-4.30%)
Jun 18, 2018 27.40 27.51 26.95 27.00 1,804,861 -0.60(-2.16%)
Jun 15, 2018 27.62 27.13 27.60 3,969,852 +0.12(+0.42%)
Jun 14, 2018 27.28 27.67 27.20 27.48 4,389,293 +0.33(+1.23%)
Jun 13, 2018 26.93 27.56 26.88 27.15 3,042,280 +0.27(+1.01%)
Jun 12, 2018 26.92 27.01 26.73 26.88 2,163,588 -0.02(-0.06%)
Jun 11, 2018 27.11 27.17 26.79 26.89 1,823,434 -0.27(-1.00%)
Jun 08, 2018 26.74 27.27 26.69 27.17 2,565,607 +0.42(+1.57%)
Jun 07, 2018 27.17 27.28 26.63 26.75 1,641,949 -0.49(-1.79%)
Jun 06, 2018 27.31 26.51 27.23 2,158,724 +0.69(+2.61%)
Jun 05, 2018 26.38 26.75 26.35 26.54 2,050,581 +0.17(+0.63%)
Jun 04, 2018 26.65 26.68 26.26 26.37 3,102,976 -0.17(-0.62%)
Jun 01, 2018 26.67 26.93 26.38 26.54 2,328,658 +0.15(+0.56%)
May 31, 2018 26.99 27.07 26.39 26.39 2,569,072 -0.64(-2.35%)
May 30, 2018 26.88 27.17 26.66 27.03 2,036,347 +0.35(+1.30%)
May 29, 2018 26.46 27.15 26.42 26.68 2,803,667 +0.05(+0.19%)
May 25, 2018 26.63 26.63 26.63 0 +0.08(+0.31%)
May 24, 2018 26.61 26.79 26.39 26.55 2,329,809 +0.07(+0.28%)
May 23, 2018 26.24 26.77 26.21 26.47 3,628,973 +0.04(+0.16%)
May 22, 2018 27.12 27.17 26.41 26.43 3,641,889 -0.50(-1.87%)
May 21, 2018 26.79 27.05 26.70 26.94 3,253,748 +0.43(+1.62%)
May 18, 2018 26.57 26.84 26.41 26.51 1,911,809 -0.17(-0.65%)
May 17, 2018 26.82 27.02 26.46 26.68 3,381,822 -0.33(-1.22%)
May 16, 2018 26.71 27.33 26.62 27.01 2,642,791 +0.35(+1.30%)
May 15, 2018 26.32 26.67 26.04 26.66 2,679,738 +0.13(+0.50%)
May 14, 2018 26.23 26.58 26.12 26.53 4,183,756 +0.44(+1.68%)
May 11, 2018 26.11 26.32 25.87 26.09 2,086,111 +0.04(+0.16%)
May 10, 2018 25.62 26.28 25.61 26.05 4,873,305 +0.48(+1.87%)
May 09, 2018 24.66 25.76 24.62 25.57 5,131,752 +1.12(+4.59%)
May 08, 2018 24.22 24.70 24.10 24.45 3,233,686 +0.19(+0.78%)
May 07, 2018 24.43 24.76 24.19 24.26 3,566,984 -0.16(-0.64%)
May 04, 2018 23.87 24.62 23.81 24.42 2,939,800 +0.38(+1.58%)
May 03, 2018 24.11 24.47 23.44 24.04 3,314,988 -0.07(-0.31%)
May 02, 2018 24.23 24.47 23.93 24.11 4,250,996 +0.15(+0.62%)
May 01, 2018 24.76 24.90 23.15 23.96 6,314,096 -0.61(-2.49%)
Apr 30, 2018 24.66 25.12 24.57 24.57 5,629,834 -0.02(-0.10%)
Apr 27, 2018 24.67 24.97 24.30 24.60 3,751,514 -0.02(-0.07%)
Apr 26, 2018 24.59 24.65 24.15 24.62 4,969,929 +0.18(+0.74%)
Apr 25, 2018 24.48 24.75 24.24 24.43 2,548,400 -0.12(-0.50%)
Apr 24, 2018 25.85 25.91 24.33 24.56 3,241,223 -1.16(-4.49%)
Apr 23, 2018 25.62 25.87 25.54 25.71 1,656,100 +0.02(+0.10%)
Apr 20, 2018 26.13 26.16 25.56 25.69 3,600,690 -0.41(-1.58%)
Apr 19, 2018 26.61 26.63 25.76 26.10 2,542,550 -0.51(-1.92%)
Apr 18, 2018 26.13 26.81 26.00 26.61 3,752,171 +0.66(+2.54%)
Apr 17, 2018 25.61 26.09 25.51 25.95 3,833,485 +0.47(+1.85%)
Apr 16, 2018 24.81 25.52 24.75 25.48 3,746,314 +0.86(+3.49%)
Apr 13, 2018 24.76 24.98 24.55 24.62 2,850,547 +0.00(+0.00%)
Apr 12, 2018 24.12 24.76 24.09 24.62 5,399,549 +0.71(+2.97%)
Apr 11, 2018 23.93 24.25 23.71 23.91 2,189,800 -0.21(-0.89%)
Apr 10, 2018 23.64 24.52 23.62 24.13 4,363,784 +0.93(+4.02%)
Apr 09, 2018 23.54 23.65 23.15 23.20 5,200,262 -0.19(-0.81%)
Apr 06, 2018 23.99 24.07 23.13 23.39 3,102,481 -0.83(-3.41%)
Apr 05, 2018 23.87 24.42 23.84 24.21 3,292,512 +0.54(+2.27%)
Apr 04, 2018 22.96 23.73 22.82 23.67 4,095,659 +0.11(+0.46%)
Apr 03, 2018 23.33 23.71 22.91 23.57 2,647,351 +0.24(+1.03%)
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.