Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.37 25.71 25.22 25.23 392,339 +0.04(+0.16%)
Apr 27, 2018 25.29 25.46 25.13 25.20 322,043 -0.02(-0.08%)
Apr 26, 2018 25.39 25.64 25.20 25.21 247,925 -0.17(-0.66%)
Apr 25, 2018 25.66 25.81 25.31 25.38 298,107 -0.18(-0.69%)
Apr 24, 2018 25.48 25.94 25.42 25.56 328,716 +0.06(+0.23%)
Apr 23, 2018 25.10 25.71 24.93 25.50 565,551 +0.54(+2.16%)
Apr 20, 2018 24.99 25.40 24.85 24.96 348,363 -0.02(-0.08%)
Apr 19, 2018 24.35 25.21 24.13 24.98 371,077 +0.71(+2.90%)
Apr 18, 2018 24.31 24.46 24.02 24.27 233,805 +0.04(+0.16%)
Apr 17, 2018 24.38 24.42 24.13 24.24 360,940 -0.04(-0.16%)
Apr 16, 2018 23.90 24.33 23.90 24.27 313,785 +0.44(+1.85%)
Apr 13, 2018 24.15 24.25 23.78 23.83 287,337 -0.22(-0.90%)
Apr 12, 2018 24.25 24.37 23.99 24.05 246,421 -0.15(-0.61%)
Apr 11, 2018 23.99 24.21 23.78 24.20 352,350 +0.02(+0.08%)
Apr 10, 2018 23.89 24.41 23.89 24.18 421,178 +0.56(+2.36%)
Apr 09, 2018 23.84 23.99 23.57 23.62 353,902 -0.03(-0.12%)
Apr 06, 2018 23.65 262,435 -0.45(-1.87%)
Apr 05, 2018 24.18 24.29 23.74 24.10 248,396 +0.10(+0.41%)
Apr 04, 2018 23.47 24.08 23.24 24.00 225,564 +0.36(+1.53%)
Apr 03, 2018 23.70 23.98 23.33 23.64 243,150 +0.06(+0.25%)
Apr 02, 2018 23.68 24.17 23.22 23.58 279,485 -0.23(-0.95%)
Mar 29, 2018 23.80 23.80 23.80 0 +0.01(+0.04%)
Mar 28, 2018 23.56 23.93 23.38 23.79 140,379 +0.27(+1.16%)
Mar 27, 2018 24.04 24.16 23.41 23.52 275,274 -0.46(-1.92%)
Mar 26, 2018 23.82 24.11 23.39 23.98 257,252 +0.51(+2.17%)
Mar 23, 2018 23.80 24.05 23.47 23.47 412,568 -0.31(-1.32%)
Mar 22, 2018 24.23 24.51 23.67 23.78 177,934 -0.61(-2.48%)
Mar 21, 2018 24.40 24.61 23.90 24.39 145,327 +0.07(+0.28%)
Mar 20, 2018 24.42 24.49 24.18 24.32 182,921 -0.10(-0.40%)
Mar 19, 2018 24.21 24.52 23.54 24.42 239,651 +0.17(+0.68%)
Mar 16, 2018 23.90 24.30 23.80 24.25 328,487 +0.36(+1.51%)
Mar 15, 2018 23.79 23.99 23.69 23.89 155,910 +0.18(+0.76%)
Mar 14, 2018 24.02 24.09 23.70 23.71 117,241 -0.20(-0.84%)
Mar 13, 2018 23.96 24.18 22.91 23.91 165,184 +0.03(+0.12%)
Mar 12, 2018 24.07 24.12 23.78 23.88 241,891 -0.29(-1.21%)
Mar 09, 2018 23.83 24.24 23.60 24.18 267,279 +0.47(+1.98%)
Mar 08, 2018 23.90 23.91 22.88 23.71 236,751 -0.16(-0.66%)
Mar 07, 2018 24.03 23.86 304,357 -0.08(-0.33%)
Mar 06, 2018 23.88 24.04 23.69 23.94 310,359 +0.12(+0.49%)
Mar 05, 2018 23.13 23.96 22.92 23.82 568,028 +0.80(+3.48%)
Mar 02, 2018 22.38 23.09 22.36 23.02 417,432 +0.58(+2.57%)
Mar 01, 2018 22.50 22.86 21.94 22.45 513,733 -0.02(-0.09%)
Feb 28, 2018 22.82 22.94 22.18 22.47 561,046 -0.21(-0.91%)
Feb 27, 2018 20.75 23.14 20.75 22.67 940,512 +2.97(+15.09%)
Feb 26, 2018 19.74 19.76 19.47 19.70 122,238 +0.00(+0.00%)
Feb 23, 2018 19.69 19.70 19.44 19.70 145,293 +0.13(+0.65%)
Feb 22, 2018 19.90 19.51 19.57 227,519 -0.33(-1.67%)
Feb 21, 2018 19.80 20.05 19.57 19.90 240,791 +0.15(+0.74%)
Feb 20, 2018 19.84 19.92 19.55 19.76 211,798 -0.17(-0.83%)
Feb 16, 2018 19.92 19.92 19.92 0 +0.26(+1.34%)
Feb 15, 2018 19.56 19.69 18.94 19.66 233,247 +0.23(+1.21%)
Feb 14, 2018 18.41 19.42 18.41 19.42 309,545 +0.88(+4.74%)
Feb 13, 2018 18.18 18.59 18.11 18.55 165,160 +0.28(+1.55%)
Feb 12, 2018 18.29 18.48 17.94 18.26 240,390 +0.03(+0.16%)
Feb 09, 2018 18.11 18.39 17.81 18.23 210,788 +0.32(+1.80%)
Feb 08, 2018 18.48 18.52 17.91 17.91 182,233 -0.53(-2.86%)
Feb 07, 2018 18.35 18.57 18.28 18.44 211,843 +0.03(+0.16%)
Feb 06, 2018 18.28 18.53 17.98 18.41 325,896 -0.22(-1.16%)
Feb 05, 2018 19.11 19.33 18.53 18.62 170,071 -0.62(-3.20%)
Feb 02, 2018 19.51 19.61 19.20 19.24 175,825 -0.30(-1.55%)
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.