Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 26.39 26.39 25.44 26.02 2,132,991 -0.59(-2.21%)
Mar 29, 2018 26.60 26.60 26.60 0 +0.67(+2.60%)
Mar 28, 2018 26.10 26.53 25.87 25.93 1,578,121 -0.37(-1.42%)
Mar 27, 2018 27.12 27.45 26.11 26.31 2,977,754 -0.25(-0.95%)
Mar 26, 2018 27.89 27.91 25.78 26.56 4,609,161 -1.05(-3.79%)
Mar 23, 2018 29.35 29.77 27.51 27.60 6,036,707 +0.64(+2.36%)
Mar 22, 2018 27.39 27.97 26.96 26.97 3,204,203 -0.84(-3.03%)
Mar 21, 2018 27.28 27.95 27.05 27.81 3,017,475 +0.55(+2.02%)
Mar 20, 2018 26.88 27.35 26.88 27.26 2,393,439 +0.45(+1.67%)
Mar 19, 2018 26.61 26.87 26.31 26.81 1,512,374 +0.02(+0.07%)
Mar 16, 2018 26.28 26.91 26.16 26.79 1,918,307 +0.44(+1.67%)
Mar 15, 2018 27.17 27.30 26.27 26.35 1,689,177 -0.70(-2.59%)
Mar 14, 2018 28.16 28.22 26.94 27.05 3,044,707 -0.94(-3.34%)
Mar 13, 2018 27.89 28.32 27.70 27.99 2,561,022 +0.28(+1.01%)
Mar 12, 2018 27.34 27.81 27.27 27.71 1,812,004 +0.38(+1.40%)
Mar 09, 2018 27.04 27.39 26.70 27.32 887,556 +0.49(+1.81%)
Mar 08, 2018 27.07 27.26 26.41 26.84 1,112,093 -0.21(-0.76%)
Mar 07, 2018 27.34 26.73 27.04 1,231,681 -0.10(-0.38%)
Mar 06, 2018 26.83 27.17 26.44 27.15 1,306,369 +0.49(+1.82%)
Mar 05, 2018 26.26 26.86 26.13 26.66 1,480,043 +0.38(+1.46%)
Mar 02, 2018 25.78 26.31 25.61 26.28 1,199,111 +0.21(+0.82%)
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.