Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.24 26.49 26.12 26.33 645,295 +0.18(+0.70%)
May 30, 2018 25.82 26.33 25.82 26.15 391,054 +0.50(+1.97%)
May 29, 2018 25.41 25.96 25.37 25.64 465,720 +0.14(+0.54%)
May 25, 2018 25.50 25.50 25.50 0 -0.23(-0.89%)
May 24, 2018 25.73 26.10 25.64 25.73 456,097 -0.05(-0.18%)
May 23, 2018 25.60 25.92 25.46 25.78 543,941 +0.14(+0.54%)
May 22, 2018 25.73 26.15 25.46 25.64 531,031 +0.14(+0.54%)
May 21, 2018 25.32 25.73 24.72 25.50 740,441 +0.23(+0.91%)
May 18, 2018 26.28 27.71 25.27 25.27 811,265 -0.14(-0.54%)
May 17, 2018 25.23 25.60 24.95 25.41 640,660 +0.14(+0.54%)
May 16, 2018 25.37 25.60 25.14 25.27 231,578 -0.05(-0.18%)
May 15, 2018 25.05 25.37 24.72 25.32 535,345 +0.09(+0.36%)
May 14, 2018 25.18 25.41 25.09 25.23 318,675 +0.09(+0.36%)
May 11, 2018 25.18 25.32 25.02 25.14 258,093 +0.09(+0.37%)
May 10, 2018 25.23 25.37 24.91 25.05 405,712 -0.09(-0.37%)
May 09, 2018 24.68 25.18 24.56 25.14 448,268 +0.55(+2.24%)
May 08, 2018 24.27 24.72 24.27 24.59 818,889 +0.23(+0.94%)
May 07, 2018 24.54 24.77 24.27 24.36 254,629 -0.23(-0.93%)
May 04, 2018 24.13 24.86 23.94 24.59 437,783 +0.41(+1.71%)
May 03, 2018 24.45 24.68 24.08 24.17 362,093 -0.37(-1.50%)
May 02, 2018 24.63 24.91 24.45 24.54 342,384 -0.09(-0.37%)
May 01, 2018 24.54 24.63 23.94 24.63 446,593 +0.05(+0.19%)
Apr 30, 2018 25.27 25.46 24.54 24.59 444,490 -0.69(-2.72%)
Apr 27, 2018 25.92 26.10 25.14 25.27 410,529 -0.64(-2.48%)
Apr 26, 2018 26.28 26.38 25.78 25.92 327,582 -0.28(-1.05%)
Apr 25, 2018 26.01 26.24 25.69 26.19 348,721 +0.23(+0.88%)
Apr 24, 2018 26.51 26.51 25.43 25.96 410,262 -0.37(-1.39%)
Apr 23, 2018 26.56 26.65 26.15 26.33 244,608 -0.23(-0.86%)
Apr 20, 2018 26.51 26.60 26.19 26.56 294,591 +0.05(+0.17%)
Apr 19, 2018 26.65 26.81 26.42 26.51 340,871 -0.28(-1.03%)
Apr 18, 2018 26.70 26.88 26.51 26.79 382,322 +0.28(+1.04%)
Apr 17, 2018 26.24 26.60 26.24 26.51 225,685 +0.32(+1.23%)
Apr 16, 2018 25.92 26.28 25.82 26.19 218,702 +0.46(+1.78%)
Apr 13, 2018 26.47 26.51 25.69 25.73 293,085 -0.64(-2.43%)
Apr 12, 2018 26.47 27.06 26.19 26.38 1,109,739 +0.09(+0.35%)
Apr 11, 2018 25.69 26.38 25.69 26.28 709,284 +0.32(+1.24%)
Apr 10, 2018 25.14 26.12 25.14 25.96 585,853 +1.10(+4.43%)
Apr 09, 2018 24.49 25.05 24.31 24.86 492,240 +0.60(+2.46%)
Apr 06, 2018 24.63 24.91 23.94 24.27 423,765 -0.60(-2.40%)
Apr 05, 2018 24.54 24.95 24.54 24.86 256,089 +0.50(+2.07%)
Apr 04, 2018 24.22 24.40 23.94 24.36 422,206 -0.14(-0.56%)
Apr 03, 2018 24.36 24.59 24.08 24.49 347,518 +0.28(+1.14%)
Apr 02, 2018 24.63 24.91 23.94 24.22 634,077 -0.64(-2.58%)
Mar 29, 2018 24.86 24.86 24.86 0 +0.83(+3.43%)
Mar 28, 2018 23.67 24.17 23.53 24.04 504,881 +0.32(+1.35%)
Mar 27, 2018 24.40 24.59 23.67 23.71 480,308 -0.73(-3.00%)
Mar 26, 2018 23.81 24.54 23.71 24.45 426,362 +1.05(+4.51%)
Mar 23, 2018 24.40 24.59 23.39 23.39 726,172 -0.92(-3.77%)
Mar 22, 2018 25.09 25.34 24.17 24.31 592,375 -0.92(-3.64%)
Mar 21, 2018 25.09 25.69 25.00 25.23 457,759 +0.14(+0.55%)
Mar 20, 2018 25.23 25.50 25.00 25.09 360,262 -0.14(-0.55%)
Mar 19, 2018 25.09 25.55 24.98 25.23 406,903 +0.00(+0.00%)
Mar 16, 2018 25.14 25.73 25.00 25.23 1,139,372 +0.14(+0.55%)
Mar 15, 2018 26.15 26.15 24.95 25.09 711,414 -1.05(-4.04%)
Mar 14, 2018 26.28 26.79 26.01 26.15 698,234 -0.09(-0.35%)
Mar 13, 2018 26.33 26.70 26.03 26.24 768,655 +0.05(+0.17%)
Mar 12, 2018 25.96 26.51 25.94 26.19 654,972 +0.32(+1.24%)
Mar 09, 2018 25.41 25.92 25.23 25.87 1,146,651 +0.60(+2.36%)
Mar 08, 2018 25.46 25.55 25.05 25.27 585,534 -0.09(-0.36%)
Mar 07, 2018 25.32 25.37 477,244 -0.36(-1.42%)
Mar 06, 2018 25.59 25.87 25.32 25.73 516,600 +0.23(+0.89%)
Mar 05, 2018 25.23 25.68 25.05 25.50 452,487 +0.27(+1.08%)
Mar 02, 2018 24.91 25.37 24.45 25.23 686,020 +0.32(+1.28%)
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.