Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.35 26.60 25.87 25.89 4,252,069 -0.24(-0.92%)
Jun 28, 2018 25.98 26.31 25.67 26.13 3,854,264 +0.22(+0.86%)
Jun 27, 2018 26.33 26.82 25.76 25.91 4,461,894 +0.02(+0.07%)
Jun 26, 2018 25.97 26.13 25.76 25.89 3,754,894 -0.07(-0.28%)
Jun 25, 2018 26.36 26.48 25.88 25.97 3,422,740 -0.69(-2.60%)
Jun 22, 2018 26.39 27.00 26.39 26.66 4,504,515 +0.46(+1.76%)
Jun 21, 2018 25.71 26.29 25.65 26.20 4,559,166 +0.54(+2.12%)
Jun 20, 2018 26.19 26.40 25.53 25.65 3,181,054 -0.48(-1.84%)
Jun 19, 2018 26.63 26.63 25.51 26.13 5,315,776 -0.87(-3.21%)
Jun 18, 2018 26.55 27.06 26.47 27.00 2,972,314 +0.25(+0.93%)
Jun 15, 2018 27.21 26.34 26.75 6,441,510 -0.46(-1.70%)
Jun 14, 2018 27.53 27.65 27.01 27.21 4,028,691 -0.18(-0.67%)
Jun 13, 2018 27.26 27.60 27.00 27.40 4,548,875 +0.19(+0.71%)
Jun 12, 2018 27.17 27.34 26.84 27.20 3,569,365 +0.03(+0.10%)
Jun 11, 2018 27.13 27.37 26.85 27.18 3,671,731 -0.02(-0.07%)
Jun 08, 2018 27.04 27.35 26.59 27.19 4,066,535 +0.15(+0.55%)
Jun 07, 2018 26.85 27.20 26.76 27.05 5,884,232 +0.20(+0.76%)
Jun 06, 2018 26.85 26.84 5,644,446 +1.14(+4.44%)
Jun 05, 2018 25.36 25.92 25.33 25.70 3,317,482 +0.38(+1.49%)
Jun 04, 2018 25.59 25.66 25.04 25.32 2,545,646 -0.18(-0.72%)
Jun 01, 2018 25.56 25.72 25.42 25.51 3,774,536 +0.16(+0.62%)
May 31, 2018 25.83 26.00 25.26 25.35 5,649,411 -0.51(-1.96%)
May 30, 2018 25.77 25.96 25.52 25.86 3,552,014 +0.19(+0.75%)
May 29, 2018 25.56 25.93 25.49 25.67 4,394,221 -0.18(-0.71%)
May 25, 2018 25.85 25.85 25.85 0 +0.16(+0.61%)
May 24, 2018 25.74 26.01 25.60 25.69 4,133,384 -0.18(-0.68%)
May 23, 2018 25.53 25.87 25.02 25.87 4,719,685 +0.09(+0.36%)
May 22, 2018 26.15 26.24 25.75 25.78 4,916,312 -0.30(-1.17%)
May 21, 2018 26.12 26.43 25.74 26.08 5,893,017 +0.34(+1.33%)
May 18, 2018 25.83 26.04 25.58 25.74 3,534,751 -0.10(-0.39%)
May 17, 2018 25.58 25.91 25.40 25.84 5,514,164 +0.27(+1.05%)
May 16, 2018 25.44 25.69 25.17 25.57 6,450,718 +0.15(+0.58%)
May 15, 2018 25.08 25.53 24.90 25.43 5,688,358 +0.37(+1.47%)
May 14, 2018 24.65 25.26 24.64 25.06 3,579,618 +0.56(+2.30%)
May 11, 2018 24.44 24.65 24.34 24.49 3,525,605 +0.17(+0.68%)
May 10, 2018 23.90 24.48 23.73 24.33 4,185,234 +0.53(+2.25%)
May 09, 2018 24.05 24.26 23.53 23.79 6,860,512 -0.28(-1.15%)
May 08, 2018 24.90 25.22 23.87 24.07 11,241,289 -1.35(-5.30%)
May 07, 2018 25.29 25.73 25.13 25.42 4,646,821 +0.12(+0.47%)
May 04, 2018 24.75 25.50 24.73 25.30 3,156,308 +0.39(+1.56%)
May 03, 2018 24.91 25.08 24.57 24.91 5,436,432 -0.12(-0.48%)
May 02, 2018 24.84 25.40 24.84 25.03 4,661,029 +0.27(+1.08%)
May 01, 2018 24.68 24.86 24.36 24.76 4,670,562 -0.09(-0.37%)
Apr 30, 2018 25.04 25.29 24.78 24.85 6,244,262 -0.18(-0.74%)
Apr 27, 2018 25.01 25.17 24.76 25.04 3,513,636 -0.02(-0.07%)
Apr 26, 2018 25.00 25.35 24.80 25.06 5,863,405 +0.16(+0.63%)
Apr 25, 2018 23.94 25.04 23.77 24.90 5,859,928 +0.84(+3.49%)
Apr 24, 2018 24.03 24.53 23.77 24.06 5,403,578 +0.18(+0.77%)
Apr 23, 2018 23.64 24.01 23.45 23.88 4,560,584 +0.19(+0.82%)
Apr 20, 2018 23.80 24.03 23.49 23.68 3,562,365 -0.16(-0.66%)
Apr 19, 2018 24.00 24.11 23.49 23.84 3,386,560 -0.18(-0.73%)
Apr 18, 2018 23.82 24.26 23.71 24.02 4,425,447 +0.41(+1.76%)
Apr 17, 2018 23.46 23.73 23.14 23.60 5,066,134 +0.36(+1.55%)
Apr 16, 2018 23.08 23.30 22.88 23.24 3,383,865 +0.33(+1.45%)
Apr 13, 2018 23.07 23.12 22.61 22.91 2,154,452 +0.02(+0.08%)
Apr 12, 2018 22.60 23.11 22.50 22.89 3,569,593 +0.39(+1.72%)
Apr 11, 2018 22.73 23.04 22.34 22.50 5,103,964 -0.58(-2.52%)
Apr 10, 2018 23.06 23.40 22.85 23.08 3,428,530 +0.50(+2.20%)
Apr 09, 2018 22.49 22.86 22.19 22.59 4,329,304 +0.25(+1.11%)
Apr 06, 2018 22.87 22.94 22.12 22.34 4,307,092 -0.89(-3.85%)
Apr 05, 2018 22.44 23.32 22.36 23.23 5,683,425 +1.01(+4.52%)
Apr 04, 2018 21.35 22.25 21.12 22.23 5,238,980 +0.16(+0.71%)
Apr 03, 2018 21.95 22.14 21.60 22.07 3,743,214 +0.24(+1.10%)
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.