Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.66 26.81 25.66 26.00 544,115 +0.63(+2.48%)
Jun 28, 2018 24.43 25.70 24.10 25.37 474,317 +0.64(+2.59%)
Jun 27, 2018 27.30 27.34 24.65 24.73 863,600 -2.62(-9.58%)
Jun 26, 2018 25.69 27.60 25.55 27.35 693,641 +1.90(+7.47%)
Jun 25, 2018 25.85 26.23 24.60 25.45 1,056,286 -0.69(-2.64%)
Jun 22, 2018 27.00 27.52 25.69 26.14 1,978,060 -0.53(-1.99%)
Jun 21, 2018 28.78 29.50 26.41 26.67 1,183,351 -2.17(-7.52%)
Jun 20, 2018 31.07 31.70 28.71 28.84 648,217 -1.55(-5.10%)
Jun 19, 2018 33.62 33.62 29.24 30.39 973,603 -3.67(-10.78%)
Jun 18, 2018 34.05 34.97 33.50 34.06 841,211 -0.04(-0.12%)
Jun 15, 2018 34.58 30.90 34.10 2,236,002 +3.20(+10.36%)
Jun 14, 2018 28.77 30.99 28.50 30.90 1,145,001 +2.68(+9.50%)
Jun 13, 2018 27.04 28.74 26.65 28.22 802,648 +1.33(+4.95%)
Jun 12, 2018 26.47 27.32 26.36 26.89 653,515 +0.69(+2.63%)
Jun 11, 2018 25.99 27.95 25.95 26.20 925,813 +0.52(+2.02%)
Jun 08, 2018 26.45 26.50 25.24 25.68 549,979 -0.63(-2.39%)
Jun 07, 2018 27.50 27.74 25.55 26.31 666,383 -0.69(-2.56%)
Jun 06, 2018 26.60 27.39 25.92 27.00 542,221 +0.68(+2.58%)
Jun 05, 2018 24.24 26.64 24.16 26.32 1,417,269 +2.06(+8.49%)
Jun 04, 2018 23.87 24.48 23.80 24.26 387,069 +0.52(+2.19%)
Jun 01, 2018 23.59 24.10 23.28 23.74 411,885 +0.23(+0.98%)
May 31, 2018 23.99 24.47 23.35 23.51 570,290 -0.40(-1.67%)
May 30, 2018 23.14 24.43 23.10 23.91 362,436 +0.88(+3.82%)
May 29, 2018 23.12 24.53 22.63 23.03 997,712 +0.01(+0.04%)
May 25, 2018 23.02 23.02 23.02 0 -0.61(-2.58%)
May 24, 2018 24.47 24.95 22.65 23.63 261,282 -1.04(-4.22%)
May 23, 2018 24.30 24.85 24.07 24.67 179,598 +0.25(+1.02%)
May 22, 2018 24.29 24.67 24.02 24.42 123,326 +0.14(+0.58%)
May 21, 2018 24.01 24.89 24.01 24.28 321,297 +0.35(+1.46%)
May 18, 2018 24.08 24.09 23.64 23.93 264,219 -0.15(-0.62%)
May 17, 2018 23.60 24.23 23.44 24.08 210,227 +0.45(+1.90%)
May 16, 2018 23.56 23.79 23.07 23.63 225,739 -0.06(-0.25%)
May 15, 2018 23.47 23.89 23.06 23.69 142,740 +0.03(+0.13%)
May 14, 2018 23.64 24.35 23.36 23.66 279,442 +0.22(+0.94%)
May 11, 2018 24.27 24.42 22.56 23.44 619,583 -1.06(-4.33%)
May 10, 2018 24.79 25.19 24.26 24.50 657,154 -0.47(-1.88%)
May 09, 2018 24.82 25.34 24.30 24.97 641,787 +0.17(+0.69%)
May 08, 2018 24.71 25.00 24.26 24.80 813,763 +0.12(+0.49%)
May 07, 2018 24.24 24.80 23.95 24.68 1,005,823 +0.74(+3.09%)
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.