Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.48 27.55 27.22 27.23 695,196 -0.23(-0.84%)
May 30, 2018 27.31 27.68 27.22 27.46 647,492 +0.18(+0.66%)
May 29, 2018 27.13 27.43 26.89 27.28 692,064 +0.16(+0.58%)
May 25, 2018 27.12 27.12 27.12 0 +0.29(+1.07%)
May 24, 2018 27.03 27.03 26.71 26.84 596,606 -0.16(-0.61%)
May 23, 2018 26.69 27.03 26.60 27.00 502,746 +0.33(+1.23%)
May 22, 2018 26.67 26.87 26.52 26.67 452,755 +0.03(+0.12%)
May 21, 2018 26.50 26.65 26.29 26.64 711,205 +0.24(+0.90%)
May 18, 2018 26.49 26.68 26.33 26.40 769,611 +0.03(+0.12%)
May 17, 2018 26.66 26.79 26.34 26.37 570,536 -0.25(-0.96%)
May 16, 2018 26.82 26.87 26.48 26.62 897,184 -0.12(-0.46%)
May 15, 2018 26.61 26.81 26.48 26.75 965,092 +0.07(+0.25%)
May 14, 2018 26.89 26.89 26.43 26.68 990,370 -0.14(-0.52%)
May 11, 2018 26.87 27.00 26.71 26.82 940,988 -0.01(-0.03%)
May 10, 2018 26.31 26.89 26.24 26.83 1,170,530 +0.69(+2.64%)
May 09, 2018 26.26 26.47 25.93 26.14 1,098,479 +0.10(+0.38%)
May 08, 2018 26.08 26.24 25.51 26.04 1,853,888 +0.43(+1.67%)
May 07, 2018 25.74 25.82 25.45 25.61 923,985 -0.12(-0.48%)
May 04, 2018 25.45 25.92 25.37 25.74 661,432 +0.27(+1.07%)
May 03, 2018 25.36 25.61 25.00 25.46 777,985 +0.01(+0.03%)
May 02, 2018 25.38 25.46 25.18 25.46 1,300,751 +0.12(+0.49%)
May 01, 2018 25.48 25.67 25.19 25.33 1,710,702 -0.07(-0.29%)
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%)
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.