Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.74 24.84 25.50 6,195,071 +1.74(+7.33%)
Jun 28, 2018 23.40 23.81 23.04 23.76 3,485,158 +0.39(+1.68%)
Jun 27, 2018 23.87 24.09 23.30 23.36 1,698,988 -0.45(-1.89%)
Jun 26, 2018 24.06 24.41 23.61 23.81 1,972,116 +0.54(+2.33%)
Jun 25, 2018 23.70 23.98 23.23 23.27 1,611,752 -0.83(-3.46%)
Jun 22, 2018 24.43 24.43 23.66 24.10 2,056,087 -0.32(-1.30%)
Jun 21, 2018 24.66 24.77 24.21 24.42 1,254,192 -0.24(-0.99%)
Jun 20, 2018 24.20 24.87 23.97 24.66 1,726,465 +0.43(+1.78%)
Jun 19, 2018 24.19 24.45 23.99 24.23 1,143,642 +0.21(+0.86%)
Jun 18, 2018 24.30 24.64 23.86 24.03 1,436,918 -0.38(-1.57%)
Jun 15, 2018 24.53 24.11 24.41 1,840,428 -0.12(-0.50%)
Jun 14, 2018 24.62 24.65 23.88 24.53 1,876,978 -0.05(-0.19%)
Jun 13, 2018 26.37 26.37 24.57 24.58 3,398,785 -1.94(-7.31%)
Jun 12, 2018 25.91 26.52 25.89 26.52 1,113,450 +0.62(+2.39%)
Jun 11, 2018 25.81 26.10 25.74 25.90 1,349,862 +0.08(+0.33%)
Jun 08, 2018 24.91 25.91 24.91 25.81 2,090,298 +0.83(+3.33%)
Jun 07, 2018 25.29 25.54 24.92 24.98 2,402,963 -0.23(-0.93%)
Jun 06, 2018 25.32 25.22 1,346,192 +0.47(+1.89%)
Jun 05, 2018 24.93 25.16 24.64 24.75 1,500,561 -0.22(-0.90%)
Jun 04, 2018 24.80 25.23 24.79 24.97 1,056,160 +0.26(+1.06%)
Jun 01, 2018 24.88 24.93 24.43 24.71 1,217,626 +0.06(+0.23%)
May 31, 2018 25.19 25.22 24.62 24.65 1,172,032 -0.45(-1.79%)
May 30, 2018 25.31 25.66 25.04 25.10 895,945 -0.12(-0.48%)
May 29, 2018 24.80 25.45 24.64 25.22 1,477,758 +0.40(+1.62%)
May 25, 2018 24.82 24.82 24.82 0 +0.36(+1.45%)
May 24, 2018 24.60 24.93 23.86 24.47 1,377,630 -0.12(-0.49%)
May 23, 2018 24.07 24.78 24.07 24.59 876,598 +0.36(+1.47%)
May 22, 2018 24.58 24.58 23.90 24.23 1,261,195 -0.61(-2.45%)
May 21, 2018 24.93 25.22 24.78 24.84 1,203,938 +0.00(+0.00%)
May 18, 2018 24.25 24.91 24.13 24.84 1,558,219 +0.67(+2.79%)
May 17, 2018 23.75 24.31 23.70 24.17 1,775,870 +0.45(+1.89%)
May 16, 2018 23.61 23.92 23.10 23.72 2,698,634 +0.13(+0.56%)
May 15, 2018 24.34 24.34 23.49 23.59 1,931,842 -1.03(-4.18%)
May 14, 2018 24.65 24.89 24.35 24.62 988,983 +0.08(+0.34%)
May 11, 2018 24.41 24.93 24.35 24.53 1,651,719 +0.05(+0.19%)
May 10, 2018 24.55 24.84 24.05 24.49 2,497,922 +0.01(+0.04%)
May 09, 2018 25.73 25.87 24.42 24.48 2,783,273 -1.31(-5.08%)
May 08, 2018 25.90 26.29 25.58 25.79 1,047,971 -0.02(-0.07%)
May 07, 2018 25.94 26.01 25.53 25.81 1,072,913 -0.01(-0.04%)
May 04, 2018 25.75 26.18 25.52 25.81 1,291,597 -0.01(-0.04%)
May 03, 2018 25.20 25.96 25.18 25.82 1,595,615 +0.61(+2.41%)
May 02, 2018 25.50 25.81 25.09 25.22 1,548,816 -0.12(-0.46%)
May 01, 2018 24.74 25.58 24.59 25.33 1,205,804 +0.50(+2.03%)
Apr 30, 2018 25.23 25.61 24.83 24.83 1,302,588 -0.50(-1.96%)
Apr 27, 2018 24.92 25.50 24.77 25.32 1,215,874 +0.40(+1.61%)
Apr 26, 2018 24.58 25.13 24.11 24.92 1,498,912 +0.54(+2.22%)
Apr 25, 2018 24.05 24.39 23.54 24.38 1,837,062 +0.36(+1.48%)
Apr 24, 2018 24.79 25.00 23.82 24.02 2,608,407 -0.48(-1.95%)
Apr 23, 2018 24.55 24.63 24.01 24.50 3,076,072 -0.10(-0.42%)
Apr 20, 2018 25.06 25.40 24.50 24.60 2,256,551 -0.50(-2.01%)
Apr 19, 2018 27.08 27.08 24.90 25.11 4,180,364 -2.06(-7.57%)
Apr 18, 2018 27.45 27.54 27.17 27.17 1,197,414 -0.15(-0.55%)
Apr 17, 2018 27.35 27.55 27.09 27.32 976,291 +0.21(+0.76%)
Apr 16, 2018 26.71 27.37 26.49 27.11 869,356 +0.51(+1.90%)
Apr 13, 2018 26.80 26.92 26.37 26.60 1,186,038 -0.07(-0.28%)
Apr 12, 2018 26.59 26.76 26.18 26.68 1,989,005 +0.20(+0.74%)
Apr 11, 2018 26.39 26.96 26.31 26.48 1,108,239 -0.07(-0.25%)
Apr 10, 2018 27.29 27.29 26.45 26.55 1,415,932 -0.20(-0.73%)
Apr 09, 2018 27.28 27.38 26.73 26.74 1,366,079 -0.45(-1.65%)
Apr 06, 2018 27.67 28.06 26.98 27.19 1,722,517 -0.78(-2.77%)
Apr 05, 2018 27.59 28.19 27.42 27.97 1,455,785 +0.59(+2.15%)
Apr 04, 2018 25.89 27.51 25.81 27.38 1,778,648 +1.24(+4.76%)
Apr 03, 2018 26.06 26.27 25.49 26.14 1,590,471 +0.12(+0.47%)
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.