Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.42 25.47 25.20 25.41 1,169,506 -0.01(-0.03%)
Apr 27, 2018 25.13 25.55 24.98 25.41 1,234,111 +0.29(+1.15%)
Apr 26, 2018 25.00 25.13 24.72 25.13 1,115,459 +0.26(+1.06%)
Apr 25, 2018 25.20 25.31 24.72 24.86 1,024,658 -0.36(-1.43%)
Apr 24, 2018 25.15 25.37 24.73 25.23 2,536,916 +0.24(+0.95%)
Apr 23, 2018 24.81 25.01 24.58 24.99 1,790,784 +0.30(+1.23%)
Apr 20, 2018 24.56 24.86 24.35 24.68 2,566,646 +0.16(+0.67%)
Apr 19, 2018 24.86 24.95 24.45 24.52 9,691,667 -0.24(-0.96%)
Apr 18, 2018 24.26 25.06 24.11 24.76 3,287,380 -0.48(-1.89%)
Apr 17, 2018 25.18 25.38 25.05 25.23 825,093 +0.15(+0.59%)
Apr 16, 2018 24.56 25.28 24.49 25.09 566,745 +0.56(+2.28%)
Apr 13, 2018 24.50 24.58 24.31 24.53 376,222 +0.17(+0.71%)
Apr 12, 2018 24.90 24.98 24.25 24.35 837,720 -0.57(-2.28%)
Apr 11, 2018 24.77 25.12 24.76 24.92 592,417 +0.09(+0.36%)
Apr 10, 2018 24.98 24.98 24.70 24.83 787,374 +0.17(+0.70%)
Apr 09, 2018 24.63 24.88 24.29 24.66 968,343 +0.06(+0.23%)
Apr 06, 2018 24.22 24.85 24.09 24.60 1,453,586 +0.34(+1.39%)
Apr 05, 2018 23.50 24.28 23.32 24.26 874,145 +0.79(+3.36%)
Apr 04, 2018 23.20 23.73 23.17 23.47 584,407 +0.12(+0.53%)
Apr 03, 2018 22.95 23.49 22.82 23.35 767,470 +0.49(+2.12%)
Apr 02, 2018 23.08 23.28 22.68 22.87 557,622 -0.29(-1.24%)
Mar 29, 2018 23.15 23.15 23.15 0 -0.10(-0.42%)
Mar 28, 2018 22.83 23.38 22.76 23.25 630,785 +0.50(+2.20%)
Mar 27, 2018 22.42 22.98 22.18 22.75 810,509 +0.35(+1.54%)
Mar 26, 2018 22.08 22.43 21.98 22.41 521,974 +0.46(+2.10%)
Mar 23, 2018 22.32 22.54 21.94 21.94 554,741 -0.29(-1.29%)
Mar 22, 2018 22.06 22.70 22.06 22.23 505,958 +0.08(+0.37%)
Mar 21, 2018 22.36 22.49 22.08 22.15 686,958 -0.17(-0.77%)
Mar 20, 2018 22.99 23.20 22.30 22.32 827,640 -0.67(-2.90%)
Mar 19, 2018 23.06 23.06 22.58 22.99 664,718 -0.07(-0.29%)
Mar 16, 2018 22.87 23.13 22.87 23.05 2,117,365 +0.22(+0.97%)
Mar 15, 2018 22.72 22.91 22.53 22.83 743,801 +0.13(+0.57%)
Mar 14, 2018 22.71 23.04 22.58 22.70 563,383 +0.09(+0.40%)
Mar 13, 2018 22.80 23.02 22.52 22.61 844,468 -0.09(-0.39%)
Mar 12, 2018 22.16 22.82 22.08 22.70 853,162 +0.55(+2.46%)
Mar 09, 2018 21.93 22.30 21.70 22.16 639,729 +0.24(+1.08%)
Mar 08, 2018 21.98 22.08 21.73 21.92 590,095 +0.09(+0.41%)
Mar 07, 2018 21.89 21.47 21.83 631,301 +0.28(+1.32%)
Mar 06, 2018 21.94 21.94 21.39 21.55 1,000,073 -0.36(-1.64%)
Mar 05, 2018 21.32 22.12 21.25 21.90 700,131 +0.54(+2.51%)
Mar 02, 2018 21.35 21.56 21.20 21.37 709,555 -0.06(-0.27%)
Mar 01, 2018 21.34 21.64 21.23 21.42 638,284 +0.09(+0.42%)
Feb 28, 2018 21.77 21.82 21.34 21.34 725,982 -0.36(-1.65%)
Feb 27, 2018 22.47 22.65 21.68 21.69 994,360 -0.70(-3.13%)
Feb 26, 2018 22.30 22.50 21.94 22.39 1,218,667 +0.29(+1.33%)
Feb 23, 2018 22.50 22.88 21.82 22.10 1,067,247 +0.66(+3.07%)
Feb 22, 2018 21.44 882,523 +0.19(+0.88%)
Feb 21, 2018 21.71 21.82 21.25 21.25 585,433 -0.36(-1.66%)
Feb 20, 2018 22.01 22.12 21.55 21.61 669,942 -0.48(-2.17%)
Feb 16, 2018 22.09 22.09 22.09 0 +0.47(+2.18%)
Feb 15, 2018 21.56 21.68 21.32 21.62 542,023 +0.14(+0.64%)
Feb 14, 2018 21.59 21.78 21.34 21.48 597,398 -0.28(-1.27%)
Feb 13, 2018 22.09 22.25 21.60 21.76 672,533 -0.53(-2.37%)
Feb 12, 2018 22.17 22.40 21.86 22.29 526,667 +0.12(+0.55%)
Feb 09, 2018 21.65 22.30 21.50 22.17 724,135 +0.56(+2.60%)
Feb 08, 2018 21.69 21.95 21.53 21.60 920,209 -0.16(-0.75%)
Feb 07, 2018 22.01 22.12 21.62 21.77 656,482 -0.28(-1.26%)
Feb 06, 2018 22.21 22.39 21.68 22.04 1,101,643 -0.70(-3.08%)
Feb 05, 2018 23.32 23.35 22.56 22.74 473,393 -0.64(-2.75%)
Feb 02, 2018 23.30 23.47 23.19 23.39 529,192 +0.03(+0.14%)
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.