Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.00 24.50 23.73 24.26 123,526 +0.33(+1.38%)
Apr 27, 2018 23.97 24.25 23.35 23.93 130,911 -0.06(-0.25%)
Apr 26, 2018 24.55 25.06 23.70 23.99 86,724 -0.43(-1.76%)
Apr 25, 2018 25.00 25.00 24.02 24.42 91,119 -0.58(-2.32%)
Apr 24, 2018 25.16 25.59 24.84 25.00 214,761 -0.31(-1.22%)
Apr 23, 2018 25.69 26.15 25.18 25.31 95,628 -0.56(-2.16%)
Apr 20, 2018 26.23 26.23 25.50 25.87 209,491 -0.36(-1.37%)
Apr 19, 2018 26.14 26.73 25.84 26.23 258,256 +0.23(+0.88%)
Apr 18, 2018 25.87 26.36 25.84 26.00 213,882 +0.18(+0.70%)
Apr 17, 2018 25.96 26.26 25.77 25.82 50,580 -0.15(-0.58%)
Apr 16, 2018 26.47 26.47 25.48 25.97 159,377 +0.81(+3.22%)
Apr 13, 2018 25.98 25.98 24.98 25.16 235,293 -0.73(-2.82%)
Apr 12, 2018 26.10 26.20 25.79 25.89 64,489 -0.08(-0.31%)
Apr 11, 2018 25.16 26.24 25.16 25.97 258,476 +0.91(+3.63%)
Apr 10, 2018 25.08 25.80 24.88 25.06 198,362 +0.16(+0.64%)
Apr 09, 2018 24.76 25.69 24.76 24.90 362,022 -0.06(-0.24%)
Apr 06, 2018 25.30 25.55 24.58 24.96 68,889 -0.69(-2.69%)
Apr 05, 2018 25.36 26.37 24.56 25.65 104,283 +0.29(+1.14%)
Apr 04, 2018 25.32 25.46 24.26 25.36 58,673 -0.07(-0.28%)
Apr 03, 2018 25.27 25.77 25.16 25.43 38,584 +0.16(+0.63%)
Apr 02, 2018 25.58 25.78 24.48 25.27 69,018 +0.04(+0.16%)
Mar 29, 2018 25.23 25.23 25.23 0 +0.30(+1.20%)
Mar 28, 2018 24.81 25.21 24.62 24.93 118,876 -0.04(-0.16%)
Mar 27, 2018 25.10 25.10 24.41 24.97 322,354 -0.11(-0.44%)
Mar 26, 2018 25.64 25.64 24.82 25.08 125,701 -0.11(-0.44%)
Mar 23, 2018 25.25 25.87 24.83 25.19 154,403 -0.17(-0.67%)
Mar 22, 2018 24.93 26.30 24.93 25.36 435,571 +0.37(+1.48%)
Mar 21, 2018 23.56 25.24 23.56 24.99 194,060 +1.05(+4.39%)
Mar 20, 2018 23.14 24.05 23.05 23.94 233,332 +0.46(+1.96%)
Mar 19, 2018 25.01 25.70 22.48 23.48 452,041 -1.52(-6.08%)
Mar 16, 2018 25.10 25.78 24.95 25.00 247,970 -0.09(-0.36%)
Mar 15, 2018 25.07 26.22 24.85 25.09 91,758 -0.06(-0.24%)
Mar 14, 2018 25.22 25.53 24.78 25.15 226,216 +0.06(+0.24%)
Mar 13, 2018 25.67 26.36 24.93 25.09 127,938 -0.40(-1.57%)
Mar 12, 2018 25.68 26.54 25.18 25.49 121,758 -0.07(-0.27%)
Mar 09, 2018 25.44 26.07 25.11 25.56 160,870 +0.47(+1.87%)
Mar 08, 2018 25.51 25.51 24.45 25.09 148,977 -0.21(-0.83%)
Mar 07, 2018 25.48 25.48 25.06 25.30 67,785 -0.18(-0.71%)
Mar 06, 2018 26.06 26.20 25.40 25.48 143,167 -0.42(-1.62%)
Mar 05, 2018 26.26 26.45 25.60 25.90 204,928 -0.30(-1.15%)
Mar 02, 2018 25.75 26.68 24.27 26.20 229,737 +0.32(+1.24%)
Mar 01, 2018 25.51 27.02 24.97 25.88 160,381 +0.01(+0.04%)
Feb 28, 2018 25.75 26.43 25.35 25.87 295,100 +0.18(+0.70%)
Feb 27, 2018 25.87 26.37 25.50 25.69 157,134 -0.07(-0.27%)
Feb 26, 2018 25.72 26.17 24.94 25.76 185,962 +0.07(+0.27%)
Feb 23, 2018 27.03 27.04 25.02 25.69 210,575 -0.90(-3.38%)
Feb 22, 2018 26.18 26.95 25.38 26.59 105,482 +0.51(+1.96%)
Feb 21, 2018 25.78 26.86 25.43 26.08 69,948 +0.30(+1.16%)
Feb 20, 2018 24.95 26.21 24.95 25.78 81,418 +0.70(+2.79%)
Feb 16, 2018 25.08 25.08 25.08 0 +0.31(+1.25%)
Feb 15, 2018 25.07 25.07 23.89 24.77 47,696 -0.25(-1.00%)
Feb 14, 2018 24.10 25.33 24.10 25.02 32,474 +0.83(+3.43%)
Feb 13, 2018 24.19 24.79 23.79 24.19 173,130 -0.06(-0.25%)
Feb 12, 2018 24.55 24.85 24.03 24.25 55,608 +0.13(+0.54%)
Feb 09, 2018 25.32 25.32 23.46 24.12 121,418 -0.98(-3.90%)
Feb 08, 2018 25.49 25.73 25.01 25.10 99,831 -0.20(-0.79%)
Feb 07, 2018 25.82 26.69 24.81 25.30 499,206 -0.27(-1.06%)
Feb 06, 2018 24.81 25.82 24.77 25.57 88,947 +0.12(+0.47%)
Feb 05, 2018 26.20 26.20 25.60 25.45 221,538 -0.94(-3.56%)
Feb 02, 2018 26.99 28.50 25.77 26.39 157,318 -1.01(-3.69%)
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.