Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.68 24.85 24.58 24.67 132,316 -0.13(-0.54%)
May 30, 2018 24.74 24.90 24.52 24.81 193,393 +0.43(+1.75%)
May 29, 2018 24.96 24.99 24.23 24.38 278,839 -0.90(-3.54%)
May 25, 2018 25.27 25.27 25.27 0 -0.16(-0.63%)
May 24, 2018 25.42 25.48 25.03 25.43 98,176 -0.09(-0.36%)
May 23, 2018 25.66 25.71 25.36 25.53 211,347 -0.22(-0.84%)
May 22, 2018 25.61 25.94 25.54 25.74 113,311 +0.27(+1.05%)
May 21, 2018 25.62 25.62 25.45 25.47 82,845 +0.01(+0.03%)
May 18, 2018 25.66 25.74 25.47 25.47 128,502 -0.34(-1.33%)
May 17, 2018 25.63 25.84 25.60 25.81 147,789 +0.05(+0.19%)
May 16, 2018 25.83 25.88 25.65 25.76 185,194 -0.05(-0.19%)
May 15, 2018 25.83 25.96 25.69 25.81 133,394 +0.12(+0.46%)
May 14, 2018 25.73 25.82 25.64 25.69 80,201 -0.05(-0.20%)
May 11, 2018 25.62 25.87 25.62 25.74 51,768 +0.02(+0.06%)
May 10, 2018 25.62 25.82 25.42 25.73 110,909 +0.15(+0.59%)
May 09, 2018 25.42 25.69 25.25 25.58 91,294 +0.38(+1.52%)
May 08, 2018 24.94 25.42 24.94 25.19 147,159 +0.25(+1.02%)
May 07, 2018 24.92 25.07 24.76 24.94 83,071 +0.12(+0.47%)
May 04, 2018 24.51 25.00 24.29 24.82 78,126 +0.26(+1.06%)
May 03, 2018 24.55 24.84 24.23 24.56 153,467 -0.21(-0.84%)
May 02, 2018 24.98 25.09 24.73 24.77 121,900 -0.18(-0.74%)
May 01, 2018 24.96 25.03 24.60 24.96 215,273 +0.10(+0.40%)
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%)
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.