Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.08 26.65 26.08 26.25 384,912 +0.21(+0.81%)
Apr 27, 2018 26.13 26.23 25.63 26.04 394,714 -0.01(-0.04%)
Apr 26, 2018 25.87 26.23 25.43 26.05 394,522 +0.17(+0.66%)
Apr 25, 2018 25.67 26.11 25.30 25.88 384,009 +0.27(+1.05%)
Apr 24, 2018 25.66 26.08 25.39 25.61 266,733 +0.12(+0.47%)
Apr 23, 2018 25.13 26.00 24.87 25.49 245,134 +0.47(+1.88%)
Apr 20, 2018 25.43 26.11 24.98 25.02 750,126 -0.52(-2.04%)
Apr 19, 2018 25.56 26.00 25.42 25.54 281,822 -0.20(-0.78%)
Apr 18, 2018 25.05 26.05 25.05 25.74 369,007 +0.73(+2.92%)
Apr 17, 2018 24.68 25.08 24.52 25.01 274,868 +0.41(+1.67%)
Apr 16, 2018 24.41 24.68 24.22 24.60 248,505 +0.58(+2.41%)
Apr 13, 2018 23.87 24.45 23.70 24.02 602,021 +0.32(+1.35%)
Apr 12, 2018 23.24 23.71 22.95 23.70 559,829 +0.39(+1.67%)
Apr 11, 2018 22.03 23.64 22.03 23.31 1,588,676 +1.16(+5.24%)
Apr 10, 2018 21.11 22.23 21.11 22.15 497,070 +1.30(+6.24%)
Apr 09, 2018 21.42 21.69 20.78 20.85 400,527 -0.47(-2.20%)
Apr 06, 2018 21.32 525,460 -1.47(-6.45%)
Apr 05, 2018 23.12 23.20 22.43 22.79 371,018 -0.11(-0.48%)
Apr 04, 2018 22.20 23.20 22.20 22.90 594,217 +0.33(+1.46%)
Apr 03, 2018 22.29 23.00 22.05 22.57 435,651 +0.66(+3.01%)
Apr 02, 2018 22.32 22.66 21.83 21.91 536,468 -0.40(-1.79%)
Mar 29, 2018 22.31 22.31 22.31 0 -0.27(-1.20%)
Mar 28, 2018 23.71 23.84 22.16 22.58 761,384 -1.13(-4.77%)
Mar 27, 2018 25.13 25.13 23.61 23.71 644,123 -1.25(-5.01%)
Mar 26, 2018 25.55 25.97 24.59 24.96 471,235 -0.05(-0.20%)
Mar 23, 2018 26.13 26.73 24.96 25.01 547,420 -1.04(-3.99%)
Mar 22, 2018 26.31 26.51 25.72 26.05 420,525 -0.46(-1.74%)
Mar 21, 2018 26.38 27.16 25.57 26.51 305,008 +0.13(+0.49%)
Mar 20, 2018 26.41 26.53 25.93 26.38 236,563 +0.13(+0.50%)
Mar 19, 2018 27.24 27.24 25.83 26.25 353,839 -1.17(-4.27%)
Mar 16, 2018 27.05 27.52 26.64 27.42 786,377 +0.50(+1.86%)
Mar 15, 2018 26.98 27.24 26.58 26.92 373,973 -0.04(-0.15%)
Mar 14, 2018 26.53 27.49 26.42 26.96 671,898 +0.58(+2.20%)
Mar 13, 2018 26.63 26.81 26.30 26.38 728,872 -0.12(-0.45%)
Mar 12, 2018 26.79 27.12 25.88 26.50 703,224 -0.30(-1.12%)
Mar 09, 2018 26.05 27.24 25.73 26.80 769,614 +0.97(+3.76%)
Mar 08, 2018 26.49 26.51 25.74 25.83 515,044 -0.65(-2.45%)
Mar 07, 2018 26.45 27.06 25.73 26.48 704,806 -0.29(-1.08%)
Mar 06, 2018 24.28 27.06 23.33 26.77 1,680,217 +2.74(+11.40%)
Mar 05, 2018 23.80 24.47 23.52 24.03 712,208 -0.01(-0.04%)
Mar 02, 2018 22.34 24.30 22.34 24.04 844,488 +1.44(+6.37%)
Mar 01, 2018 22.46 23.15 22.10 22.60 894,396 +0.22(+0.98%)
Feb 28, 2018 23.25 23.53 22.33 22.38 605,471 -0.76(-3.28%)
Feb 27, 2018 23.60 24.17 23.11 23.14 542,812 -0.61(-2.57%)
Feb 26, 2018 23.39 23.91 22.85 23.75 582,834 +0.39(+1.67%)
Feb 23, 2018 22.75 23.70 22.02 23.36 849,499 +0.89(+3.96%)
Feb 22, 2018 22.44 22.47 835,658 -0.94(-4.02%)
Feb 21, 2018 23.00 24.93 22.35 23.41 2,866,086 -1.28(-5.18%)
Feb 20, 2018 25.07 25.22 24.66 24.69 912,494 -0.59(-2.33%)
Feb 16, 2018 25.28 25.28 25.28 0 +0.97(+3.99%)
Feb 15, 2018 24.53 24.74 23.96 24.31 552,950 -0.03(-0.12%)
Feb 14, 2018 23.52 24.36 22.75 24.34 598,314 +0.74(+3.14%)
Feb 13, 2018 23.24 23.80 22.89 23.60 463,126 +0.22(+0.94%)
Feb 12, 2018 23.05 23.57 22.72 23.38 458,529 +0.43(+1.87%)
Feb 09, 2018 23.75 24.01 22.35 22.95 733,519 -0.45(-1.92%)
Feb 08, 2018 24.25 24.62 23.41 23.40 593,802 -0.85(-3.51%)
Feb 07, 2018 25.13 25.13 24.12 24.25 789,190 -0.92(-3.66%)
Feb 06, 2018 24.54 25.36 24.19 25.17 1,001,458 -0.06(-0.24%)
Feb 05, 2018 25.39 25.54 25.02 25.23 842,801 -0.43(-1.68%)
Feb 02, 2018 26.22 26.22 25.56 25.66 1,397,207 -0.70(-2.66%)
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.