Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.25 25.46 25.23 25.36 568,414 +0.20(+0.79%)
Jun 28, 2018 24.92 25.29 24.92 25.16 357,370 +0.23(+0.93%)
Jun 27, 2018 25.09 25.15 24.85 24.93 1,437,912 -0.09(-0.35%)
Jun 26, 2018 24.99 25.25 24.93 25.02 724,549 -0.15(-0.60%)
Jun 25, 2018 25.31 25.31 25.10 25.17 237,265 -0.08(-0.32%)
Jun 22, 2018 25.14 25.31 25.11 25.25 225,105 +0.09(+0.35%)
Jun 21, 2018 25.10 25.20 25.06 25.16 150,960 +0.07(+0.29%)
Jun 20, 2018 24.95 25.29 24.95 25.09 314,706 +0.10(+0.38%)
Jun 19, 2018 24.67 25.02 24.62 25.00 245,139 +0.14(+0.54%)
Jun 18, 2018 25.02 25.10 24.73 24.86 205,459 -0.17(-0.67%)
Jun 15, 2018 25.12 24.68 25.03 302,762 +0.35(+1.42%)
Jun 14, 2018 24.90 24.94 24.61 24.68 1,006,274 -0.24(-0.96%)
Jun 13, 2018 24.85 24.97 24.73 24.92 243,220 +0.07(+0.29%)
Jun 12, 2018 24.83 25.02 24.81 24.85 159,197 +0.00(+0.00%)
Jun 11, 2018 25.02 25.08 24.81 24.85 178,238 -0.21(-0.83%)
Jun 08, 2018 24.73 25.06 24.73 25.05 263,902 +0.37(+1.48%)
Jun 07, 2018 24.74 24.84 24.61 24.69 1,208,347 -0.10(-0.39%)
Jun 06, 2018 24.77 24.78 570,942 -0.23(-0.92%)
Jun 05, 2018 25.24 25.29 24.99 25.01 254,568 -0.29(-1.16%)
Jun 04, 2018 25.33 25.47 25.30 25.31 228,811 -0.01(-0.03%)
Jun 01, 2018 25.35 25.44 25.22 25.31 222,177 -0.08(-0.31%)
May 31, 2018 25.55 25.66 25.33 25.39 368,379 -0.39(-1.51%)
May 30, 2018 25.55 25.82 25.43 25.78 214,498 +0.21(+0.81%)
May 29, 2018 25.53 25.60 25.35 25.58 220,644 -0.18(-0.71%)
May 25, 2018 25.76 25.76 25.76 0 -0.13(-0.49%)
May 24, 2018 25.91 25.94 25.72 25.89 167,643 -0.09(-0.34%)
May 23, 2018 25.81 25.99 25.72 25.98 249,682 +0.14(+0.52%)
May 22, 2018 25.87 25.99 25.76 25.84 229,324 +0.06(+0.25%)
May 21, 2018 25.77 25.84 25.58 25.78 112,896 +0.08(+0.31%)
May 18, 2018 25.59 25.72 25.55 25.70 181,279 -0.06(-0.22%)
May 17, 2018 25.74 25.80 25.66 25.75 193,055 +0.01(+0.04%)
May 16, 2018 25.93 25.93 25.62 25.74 218,873 +0.00(+0.00%)
May 15, 2018 25.83 25.85 25.51 25.74 199,436 -0.24(-0.94%)
May 14, 2018 26.07 26.17 25.92 25.99 187,593 -0.02(-0.09%)
May 11, 2018 26.14 26.21 25.96 26.01 169,193 -0.14(-0.54%)
May 10, 2018 26.11 26.16 25.92 26.15 232,036 +0.13(+0.48%)
May 09, 2018 26.22 26.24 25.88 26.03 218,701 -0.12(-0.45%)
May 08, 2018 26.40 26.40 25.99 26.14 219,367 -0.34(-1.28%)
May 07, 2018 26.59 26.59 26.41 26.48 137,972 -0.10(-0.38%)
May 04, 2018 26.30 26.61 26.20 26.59 182,650 +0.22(+0.84%)
May 03, 2018 26.02 26.39 25.95 26.36 198,411 +0.37(+1.42%)
May 02, 2018 26.40 26.51 25.86 25.99 278,016 -0.39(-1.49%)
May 01, 2018 26.52 26.57 26.33 26.39 271,021 +0.02(+0.06%)
Apr 30, 2018 26.65 26.74 26.37 26.37 247,474 -0.31(-1.18%)
Apr 27, 2018 26.30 26.72 26.26 26.69 184,684 +0.46(+1.74%)
Apr 26, 2018 25.93 26.25 25.90 26.23 152,953 +0.30(+1.15%)
Apr 25, 2018 25.94 26.16 25.85 25.93 195,854 -0.18(-0.69%)
Apr 24, 2018 26.20 26.33 25.99 26.11 317,828 -0.03(-0.12%)
Apr 23, 2018 26.15 26.31 26.08 26.14 176,768 -0.08(-0.30%)
Apr 20, 2018 26.44 26.46 26.19 26.22 142,717 -0.23(-0.86%)
Apr 19, 2018 26.75 26.75 26.33 26.45 188,301 -0.23(-0.86%)
Apr 18, 2018 26.76 26.90 26.55 26.68 236,133 -0.04(-0.15%)
Apr 17, 2018 26.51 26.79 26.49 26.72 231,204 +0.25(+0.95%)
Apr 16, 2018 26.29 26.55 26.18 26.47 182,072 +0.26(+0.99%)
Apr 13, 2018 26.33 26.33 26.15 26.21 161,463 -0.03(-0.12%)
Apr 12, 2018 26.50 26.50 26.12 26.24 256,227 -0.30(-1.13%)
Apr 11, 2018 26.42 26.64 26.42 26.54 184,699 +0.11(+0.42%)
Apr 10, 2018 26.79 26.87 26.38 26.43 351,263 -0.28(-1.03%)
Apr 09, 2018 26.62 26.92 26.54 26.70 232,737 +0.15(+0.56%)
Apr 06, 2018 26.44 26.63 26.43 26.55 239,757 +0.09(+0.36%)
Apr 05, 2018 26.40 26.53 26.12 26.46 727,144 +0.06(+0.24%)
Apr 04, 2018 26.52 26.60 26.20 26.40 455,372 -0.32(-1.21%)
Apr 03, 2018 26.66 26.78 26.56 26.72 524,803 +0.10(+0.38%)
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.