Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.31 25.34 24.86 24.86 85,355 -0.34(-1.36%)
Apr 27, 2018 24.89 25.24 24.89 25.20 95,839 +0.23(+0.94%)
Apr 26, 2018 25.12 25.16 24.91 24.96 273,940 -0.06(-0.23%)
Apr 25, 2018 25.08 25.20 24.75 25.02 177,134 +0.03(+0.10%)
Apr 24, 2018 25.20 25.41 24.76 25.00 119,990 +0.12(+0.47%)
Apr 23, 2018 24.76 24.95 24.71 24.88 77,513 +0.13(+0.51%)
Apr 20, 2018 24.69 24.87 24.59 24.76 160,584 +0.18(+0.71%)
Apr 19, 2018 24.04 24.62 24.03 24.58 140,351 +0.47(+1.94%)
Apr 18, 2018 24.25 24.43 24.07 24.11 109,720 -0.13(-0.52%)
Apr 17, 2018 24.91 24.91 24.11 24.24 119,803 -0.36(-1.46%)
Apr 16, 2018 24.66 24.73 24.43 24.60 150,665 +0.01(+0.03%)
Apr 13, 2018 25.33 25.33 24.48 24.59 95,349 -0.60(-2.39%)
Apr 12, 2018 24.75 25.31 24.75 25.19 65,064 +0.55(+2.24%)
Apr 11, 2018 24.71 24.82 24.58 24.64 69,769 -0.23(-0.91%)
Apr 10, 2018 24.95 24.95 24.64 24.86 125,119 +0.41(+1.66%)
Apr 09, 2018 24.30 25.02 24.30 24.46 207,701 +0.14(+0.56%)
Apr 06, 2018 24.61 24.82 24.06 24.32 81,987 -0.74(-2.94%)
Apr 05, 2018 25.05 25.17 24.92 25.06 138,941 +0.19(+0.77%)
Apr 04, 2018 24.17 24.95 24.17 24.86 332,324 +0.34(+1.40%)
Apr 03, 2018 24.50 24.55 24.17 24.52 164,714 +0.32(+1.31%)
Apr 02, 2018 24.58 24.74 23.86 24.20 170,912 -0.49(-2.00%)
Mar 29, 2018 24.70 24.70 24.70 0 +0.29(+1.20%)
Mar 28, 2018 24.26 24.57 24.07 24.40 50,642 +0.08(+0.31%)
Mar 27, 2018 24.96 25.12 24.16 24.33 96,265 -0.64(-2.55%)
Mar 26, 2018 24.37 25.01 24.37 24.96 144,601 +0.82(+3.40%)
Mar 23, 2018 24.98 25.16 24.07 24.14 130,615 -0.84(-3.38%)
Mar 22, 2018 26.35 26.35 24.96 24.99 129,963 -1.11(-4.26%)
Mar 21, 2018 26.18 26.33 25.86 26.10 60,490 +0.11(+0.42%)
Mar 20, 2018 26.14 26.17 25.97 25.99 80,148 -0.04(-0.16%)
Mar 19, 2018 26.13 26.24 25.79 26.04 153,169 -0.24(-0.92%)
Mar 16, 2018 26.29 26.49 26.24 26.28 156,483 +0.17(+0.64%)
Mar 15, 2018 26.31 26.31 25.99 26.11 173,217 -0.03(-0.10%)
Mar 14, 2018 26.74 26.74 26.06 26.14 182,496 -0.39(-1.48%)
Mar 13, 2018 26.97 26.97 26.45 26.53 163,146 -0.27(-1.00%)
Mar 12, 2018 27.06 27.06 26.70 26.80 82,229 -0.05(-0.19%)
Mar 09, 2018 26.44 26.89 26.44 26.85 70,239 +0.48(+1.84%)
Mar 08, 2018 26.41 26.57 26.06 26.36 93,204 -0.08(-0.28%)
Mar 07, 2018 26.49 26.14 26.44 98,697 +0.02(+0.06%)
Mar 06, 2018 26.28 26.49 26.07 26.42 143,485 +0.14(+0.54%)
Mar 05, 2018 25.91 26.37 25.55 26.28 92,996 +0.31(+1.19%)
Mar 02, 2018 25.43 25.99 25.23 25.97 248,028 +0.26(+0.99%)
Mar 01, 2018 25.74 26.10 25.59 25.71 118,321 -0.20(-0.76%)
Feb 28, 2018 26.52 26.54 25.91 25.91 111,450 -0.33(-1.24%)
Feb 27, 2018 26.69 26.82 26.24 26.24 179,475 -0.33(-1.26%)
Feb 26, 2018 26.63 26.63 26.24 26.57 131,529 +0.15(+0.57%)
Feb 23, 2018 26.13 26.42 26.07 26.42 208,751 +0.43(+1.67%)
Feb 22, 2018 26.65 26.65 25.94 25.99 189,103 -0.47(-1.77%)
Feb 21, 2018 26.13 26.79 26.13 26.45 225,651 +0.23(+0.89%)
Feb 20, 2018 26.44 26.52 26.10 26.22 111,647 -0.15(-0.57%)
Feb 16, 2018 26.37 26.37 26.37 0 +0.07(+0.25%)
Feb 15, 2018 26.30 26.44 26.19 26.30 99,438 +0.10(+0.36%)
Feb 14, 2018 25.53 26.25 25.49 26.21 122,931 +0.73(+2.87%)
Feb 13, 2018 25.37 25.55 25.19 25.48 225,532 +0.11(+0.43%)
Feb 12, 2018 25.37 25.64 25.08 25.37 314,087 +0.34(+1.37%)
Feb 09, 2018 25.01 25.23 24.30 25.03 257,923 +0.50(+2.04%)
Feb 08, 2018 25.64 24.53 24.53 131,992 -1.12(-4.36%)
Feb 07, 2018 25.40 25.89 25.40 25.64 186,782 +0.19(+0.75%)
Feb 06, 2018 24.57 25.58 24.42 25.45 303,768 -0.01(-0.03%)
Feb 05, 2018 25.83 26.14 25.03 25.46 311,617 -0.85(-3.23%)
Feb 02, 2018 26.53 26.78 26.34 26.31 139,370 -0.37(-1.38%)
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.