Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.90 23.14 21.76 21.80 570,136 -0.62(-2.76%)
Jun 28, 2018 22.23 22.83 21.85 22.42 381,734 +0.10(+0.43%)
Jun 27, 2018 22.33 23.04 22.33 22.33 423,645 -0.24(-1.06%)
Jun 26, 2018 22.09 22.71 21.00 22.57 509,378 +0.52(+2.38%)
Jun 25, 2018 21.76 22.47 21.52 22.04 562,904 +0.14(+0.65%)
Jun 22, 2018 22.66 22.76 21.52 21.90 845,172 -0.57(-2.54%)
Jun 21, 2018 21.95 22.76 21.95 22.47 611,954 +0.33(+1.51%)
Jun 20, 2018 21.42 22.61 21.00 22.14 828,775 +0.76(+3.56%)
Jun 19, 2018 20.71 21.47 20.52 21.38 753,158 +0.67(+3.22%)
Jun 18, 2018 19.52 21.52 19.38 20.71 1,453,888 +0.00(+0.00%)
Jun 15, 2018 21.61 20.61 20.71 1,445,447 -0.90(-4.19%)
Jun 14, 2018 22.57 22.57 21.04 21.61 1,734,088 -1.09(-4.82%)
Jun 13, 2018 23.14 23.76 22.66 22.71 877,698 -0.43(-1.85%)
Jun 12, 2018 24.28 24.52 22.99 23.14 674,318 -0.95(-3.95%)
Jun 11, 2018 24.33 26.04 23.99 24.09 627,874 -0.29(-1.17%)
Jun 08, 2018 24.42 24.95 24.23 24.38 323,945 -0.19(-0.78%)
Jun 07, 2018 24.23 24.76 24.04 24.57 814,295 +0.52(+2.18%)
Jun 06, 2018 24.80 25.18 23.99 24.04 612,174 -0.67(-2.70%)
Jun 05, 2018 24.71 25.04 24.28 24.71 697,370 +0.00(+0.00%)
Jun 04, 2018 24.76 25.66 24.52 24.71 892,270 -0.05(-0.19%)
Jun 01, 2018 25.28 25.66 24.35 24.76 752,081 -0.43(-1.70%)
May 31, 2018 25.71 26.09 24.80 25.18 741,750 -0.67(-2.58%)
May 30, 2018 24.85 25.99 24.66 25.85 1,490,313 +1.09(+4.42%)
May 29, 2018 23.76 24.66 23.52 24.76 1,571,598 +1.50(+6.45%)
May 25, 2018 23.26 23.26 23.26 0 -4.31(-15.63%)
May 24, 2018 26.95 27.61 26.66 27.57 893,872 +0.52(+1.94%)
May 23, 2018 26.23 27.04 25.66 27.04 645,812 +0.62(+2.34%)
May 22, 2018 27.33 28.09 26.33 26.42 719,199 -0.62(-2.29%)
May 21, 2018 26.57 27.66 26.57 27.04 508,525 +0.52(+1.97%)
May 18, 2018 26.80 26.99 26.33 26.52 340,722 -0.24(-0.89%)
May 17, 2018 27.04 27.57 26.76 26.76 319,948 -0.29(-1.06%)
May 16, 2018 26.99 27.95 26.95 27.04 677,046 +0.19(+0.71%)
May 15, 2018 26.52 27.23 26.47 26.85 440,414 +0.48(+1.81%)
May 14, 2018 26.23 26.47 25.76 26.37 672,297 +0.29(+1.10%)
May 11, 2018 25.99 26.57 25.30 26.09 464,666 +0.05(+0.18%)
May 10, 2018 26.09 26.23 25.71 26.04 358,821 +0.05(+0.18%)
May 09, 2018 25.76 26.11 25.38 25.99 325,664 +0.24(+0.92%)
May 08, 2018 25.80 26.28 25.04 25.76 845,928 -0.43(-1.64%)
May 07, 2018 26.80 27.04 26.09 26.18 804,201 -0.38(-1.43%)
May 04, 2018 25.85 26.90 25.52 26.57 600,040 +0.67(+2.57%)
May 03, 2018 26.71 27.14 25.71 25.90 634,713 -1.05(-3.89%)
May 02, 2018 26.33 26.99 26.09 26.95 676,625 +0.52(+1.98%)
May 01, 2018 25.90 26.57 25.28 26.42 553,738 +0.52(+2.02%)
Apr 30, 2018 27.04 27.18 25.42 25.90 566,899 -1.19(-4.39%)
Apr 27, 2018 25.95 27.28 25.95 27.09 633,941 +1.14(+4.40%)
Apr 26, 2018 25.61 26.18 25.47 25.95 417,890 +0.33(+1.30%)
Apr 25, 2018 25.23 26.37 25.14 25.61 472,854 +0.24(+0.94%)
Apr 24, 2018 25.33 25.95 24.99 25.38 538,316 +0.10(+0.38%)
Apr 23, 2018 24.09 25.42 23.95 25.28 484,163 +1.33(+5.57%)
Apr 20, 2018 23.95 24.42 23.85 23.95 551,505 -0.14(-0.59%)
Apr 19, 2018 24.61 25.04 23.71 24.09 625,040 -0.57(-2.32%)
Apr 18, 2018 24.76 25.33 24.54 24.66 557,676 +0.00(+0.00%)
Apr 17, 2018 25.61 25.80 24.52 24.66 668,641 -0.81(-3.18%)
Apr 16, 2018 25.61 26.14 24.95 25.47 870,664 +0.14(+0.56%)
Apr 13, 2018 26.80 27.09 25.18 25.33 642,908 -1.48(-5.51%)
Apr 12, 2018 26.85 27.04 26.42 26.80 434,733 -0.05(-0.18%)
Apr 11, 2018 26.14 26.90 26.04 26.85 524,003 +0.62(+2.36%)
Apr 10, 2018 26.42 26.52 25.95 26.23 495,131 +0.00(+0.00%)
Apr 09, 2018 25.28 26.37 25.14 26.23 717,463 +1.19(+4.75%)
Apr 06, 2018 25.42 25.71 24.76 25.04 1,304,824 -0.52(-2.05%)
Apr 05, 2018 25.52 25.57 24.42 25.57 827,038 +0.05(+0.19%)
Apr 04, 2018 23.38 25.90 23.33 25.52 1,285,812 +1.95(+8.28%)
Apr 03, 2018 23.04 23.71 23.04 23.57 578,340 +0.48(+2.06%)
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.