Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.05 21.05 20.62 20.88 2,453,968 -0.21(-1.00%)
May 30, 2018 21.17 21.21 20.98 21.09 2,004,991 -0.09(-0.42%)
May 29, 2018 21.48 21.49 21.05 21.18 2,935,682 -0.13(-0.61%)
May 25, 2018 21.31 21.31 21.31 0 +0.22(+1.04%)
May 24, 2018 21.34 21.37 20.93 21.09 3,779,647 -1.30(-5.81%)
May 23, 2018 22.85 23.57 22.07 22.39 3,863,675 -0.52(-2.27%)
May 22, 2018 22.65 23.11 22.53 22.91 4,475,987 +0.88(+3.99%)
May 21, 2018 21.82 22.09 21.82 22.03 2,267,385 -0.29(-1.30%)
May 18, 2018 22.45 22.45 22.21 22.32 1,594,864 -0.70(-3.04%)
May 17, 2018 23.04 23.18 22.97 23.02 1,398,278 +0.11(+0.48%)
May 16, 2018 23.07 23.21 22.80 22.91 2,261,325 +0.22(+0.97%)
May 15, 2018 22.90 22.97 22.55 22.69 6,850,714 -1.07(-4.50%)
May 14, 2018 23.99 24.04 23.76 23.76 5,185,123 -0.54(-2.22%)
May 11, 2018 24.53 24.57 24.30 24.30 2,746,585 -0.32(-1.30%)
May 10, 2018 24.78 24.85 24.61 24.62 2,812,464 -0.48(-1.91%)
May 09, 2018 25.03 25.85 25.03 25.10 2,256,591 +0.39(+1.58%)
May 08, 2018 24.75 24.86 24.60 24.71 866,668 -0.28(-1.12%)
May 07, 2018 24.92 25.20 24.82 24.99 888,827 -0.07(-0.28%)
May 04, 2018 24.75 25.18 24.73 25.06 1,247,382 +0.33(+1.33%)
May 03, 2018 24.94 24.96 24.46 24.73 1,494,340 -0.34(-1.36%)
May 02, 2018 25.19 25.33 25.03 25.07 873,668 -0.33(-1.30%)
May 01, 2018 25.10 25.47 25.04 25.40 1,504,286 +0.28(+1.11%)
Apr 30, 2018 25.19 25.33 25.11 25.12 940,494 +0.10(+0.40%)
Apr 27, 2018 25.10 25.21 24.94 25.02 1,279,113 +0.35(+1.42%)
Apr 26, 2018 24.64 24.83 24.51 24.67 1,356,208 +0.31(+1.27%)
Apr 25, 2018 24.50 24.50 24.08 24.36 1,375,536 -0.28(-1.14%)
Apr 24, 2018 24.96 24.97 24.46 24.64 1,628,856 -0.21(-0.85%)
Apr 23, 2018 24.89 25.00 24.75 24.85 1,073,266 +0.00(+0.00%)
Apr 20, 2018 25.23 25.40 24.83 24.85 1,841,245 -0.28(-1.11%)
Apr 19, 2018 25.45 25.45 24.98 25.13 1,466,704 -0.44(-1.72%)
Apr 18, 2018 25.55 25.74 25.49 25.57 2,680,321 -0.12(-0.47%)
Apr 17, 2018 25.78 25.84 25.63 25.69 1,647,550 -0.46(-1.76%)
Apr 16, 2018 25.94 26.25 25.82 26.15 1,943,918 -0.57(-2.13%)
Apr 13, 2018 27.17 27.17 26.41 26.72 1,604,408 -0.45(-1.66%)
Apr 12, 2018 27.31 27.35 27.11 27.17 1,117,634 -0.02(-0.07%)
Apr 11, 2018 27.08 27.37 27.08 27.19 900,793 -0.01(-0.04%)
Apr 10, 2018 27.14 27.32 27.06 27.20 1,405,417 -0.04(-0.15%)
Apr 09, 2018 27.41 27.49 27.10 27.24 1,066,794 -0.10(-0.37%)
Apr 06, 2018 27.65 27.87 27.12 27.34 1,986,469 -0.28(-1.01%)
Apr 05, 2018 27.57 27.84 27.55 27.62 1,592,790 +0.22(+0.80%)
Apr 04, 2018 27.02 27.49 26.89 27.40 2,434,780 +1.15(+4.38%)
Apr 03, 2018 26.60 26.60 26.11 26.25 1,611,074 +0.58(+2.26%)
Apr 02, 2018 26.06 26.42 25.58 25.67 1,428,507 -0.03(-0.12%)
Mar 29, 2018 25.70 25.70 25.70 0 +0.28(+1.10%)
Mar 28, 2018 25.15 25.52 24.97 25.42 1,095,228 -0.21(-0.82%)
Mar 27, 2018 25.48 26.02 25.23 25.63 2,383,236 +0.23(+0.91%)
Mar 26, 2018 25.32 25.48 24.91 25.40 1,394,704 +0.50(+2.01%)
Mar 23, 2018 25.48 25.56 24.85 24.90 1,983,249 -0.60(-2.35%)
Mar 22, 2018 25.75 25.85 25.45 25.50 1,327,978 -0.30(-1.16%)
Mar 21, 2018 25.68 25.90 25.61 25.80 1,729,745 +0.08(+0.31%)
Mar 20, 2018 25.88 26.06 25.67 25.72 1,860,790 -0.05(-0.19%)
Mar 19, 2018 26.08 26.15 25.58 25.77 1,898,359 -0.67(-2.53%)
Mar 16, 2018 26.46 26.51 26.21 26.44 2,489,404 -0.59(-2.18%)
Mar 15, 2018 27.39 27.43 26.90 27.03 1,063,648 -0.21(-0.77%)
Mar 14, 2018 27.48 27.59 27.13 27.24 1,204,277 -0.11(-0.40%)
Mar 13, 2018 27.38 27.43 27.21 27.35 1,461,699 +0.17(+0.63%)
Mar 12, 2018 27.13 27.40 27.13 27.18 1,735,673 +0.40(+1.49%)
Mar 09, 2018 26.55 26.89 26.55 26.78 1,442,729 -0.02(-0.07%)
Mar 08, 2018 26.80 26.80 26.50 26.80 1,261,607 -0.09(-0.33%)
Mar 07, 2018 27.06 26.77 26.89 1,083,578 -0.21(-0.77%)
Mar 06, 2018 26.78 27.24 26.78 27.10 1,551,291 -0.18(-0.66%)
Mar 05, 2018 26.99 27.33 26.85 27.28 1,909,507 -0.69(-2.47%)
Mar 02, 2018 27.75 28.00 27.59 27.97 1,244,269 -0.01(-0.04%)
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.