Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.63 24.82 24.50 24.68 9,471 +0.55(+2.26%)
Jun 28, 2018 24.13 24.24 23.99 24.13 10,461 -0.39(-1.61%)
Jun 27, 2018 24.90 24.97 24.40 24.52 14,484 -0.02(-0.06%)
Jun 26, 2018 24.64 24.67 24.46 24.54 16,677 -0.36(-1.45%)
Jun 25, 2018 24.75 24.95 24.75 24.90 10,008 +0.26(+1.08%)
Jun 22, 2018 24.90 24.90 24.48 24.64 18,140 +0.12(+0.51%)
Jun 21, 2018 24.52 24.57 24.45 24.51 7,317 -0.04(-0.14%)
Jun 20, 2018 24.43 24.61 24.43 24.55 10,196 +0.38(+1.57%)
Jun 19, 2018 24.04 24.22 23.90 24.16 31,302 -0.10(-0.41%)
Jun 18, 2018 24.39 24.39 24.18 24.27 6,122 -0.38(-1.56%)
Jun 15, 2018 24.76 24.57 24.65 14,435 -0.03(-0.12%)
Jun 14, 2018 24.79 24.93 24.66 24.68 10,616 -0.46(-1.83%)
Jun 13, 2018 25.00 25.23 25.00 25.14 19,642 +0.14(+0.56%)
Jun 12, 2018 25.21 25.21 24.95 25.00 52,295 -0.18(-0.73%)
Jun 11, 2018 25.07 25.29 25.00 25.18 28,768 +0.25(+1.02%)
Jun 08, 2018 24.67 25.07 24.67 24.93 9,003 +0.22(+0.89%)
Jun 07, 2018 24.87 24.96 24.61 24.71 33,213 -0.38(-1.49%)
Jun 06, 2018 24.96 25.13 24.87 25.09 14,434 +0.19(+0.76%)
Jun 05, 2018 25.00 25.03 24.76 24.89 13,320 -0.41(-1.62%)
Jun 04, 2018 25.59 25.59 25.22 25.30 15,110 -0.27(-1.08%)
Jun 01, 2018 25.45 25.58 25.45 25.58 8,991 +0.13(+0.53%)
May 31, 2018 25.80 25.80 25.25 25.45 8,599 -0.84(-3.21%)
May 30, 2018 26.00 26.33 26.00 26.29 12,267 +0.80(+3.16%)
May 29, 2018 25.80 25.80 25.36 25.48 6,329 -1.25(-4.69%)
May 25, 2018 26.74 26.74 26.74 0 -0.36(-1.33%)
May 24, 2018 27.05 27.10 26.78 27.10 3,101 +0.07(+0.26%)
May 23, 2018 26.73 27.04 26.65 27.03 5,495 -0.46(-1.67%)
May 22, 2018 27.41 27.49 27.21 27.49 4,236 +0.32(+1.18%)
May 21, 2018 27.04 27.17 26.98 27.17 2,133 +0.19(+0.70%)
May 18, 2018 27.31 27.31 26.98 26.98 2,623 +0.03(+0.11%)
May 17, 2018 26.91 26.95 26.71 26.95 2,629 +0.28(+1.05%)
May 16, 2018 26.68 26.85 26.47 26.67 6,695 -0.35(-1.30%)
May 15, 2018 26.80 27.06 26.69 27.02 8,965 +0.07(+0.26%)
May 14, 2018 27.00 27.07 26.95 26.95 1,831 +0.15(+0.56%)
May 11, 2018 26.82 26.82 26.58 26.80 8,720 -0.39(-1.43%)
May 10, 2018 27.15 27.19 26.81 27.19 4,980 +0.14(+0.52%)
May 09, 2018 26.92 27.05 26.83 27.05 4,403 +0.50(+1.88%)
May 08, 2018 26.24 26.57 26.15 26.55 16,750 +0.32(+1.22%)
May 07, 2018 26.00 26.23 25.95 26.23 12,744 +0.43(+1.67%)
May 04, 2018 25.59 25.90 25.42 25.80 12,191 +0.33(+1.30%)
May 03, 2018 25.30 25.47 24.98 25.47 30,856 +0.10(+0.39%)
May 02, 2018 25.57 25.57 25.20 25.37 7,861 +0.01(+0.04%)
May 01, 2018 25.28 25.36 24.86 25.36 11,476 -0.14(-0.53%)
Apr 30, 2018 25.71 25.71 25.42 25.50 8,443 -0.42(-1.62%)
Apr 27, 2018 25.89 26.02 25.78 25.91 3,967 +0.89(+3.56%)
Apr 26, 2018 25.07 25.12 24.89 25.02 7,761 -0.25(-0.97%)
Apr 25, 2018 25.10 25.38 25.10 25.27 4,560 +0.02(+0.10%)
Apr 24, 2018 25.48 25.48 25.08 25.25 11,206 -0.39(-1.52%)
Apr 23, 2018 25.79 25.79 25.50 25.64 5,863 -0.15(-0.60%)
Apr 20, 2018 26.13 26.13 25.69 25.79 9,324 -0.80(-3.03%)
Apr 19, 2018 26.53 26.75 26.43 26.59 5,881 +0.13(+0.51%)
Apr 18, 2018 26.58 26.58 26.39 26.46 5,367 +0.06(+0.23%)
Apr 17, 2018 26.11 26.41 26.11 26.40 162,217 +0.14(+0.53%)
Apr 16, 2018 26.36 26.36 25.90 26.26 2,509 +0.13(+0.50%)
Apr 13, 2018 25.91 26.13 25.83 26.13 3,063 -0.30(-1.14%)
Apr 12, 2018 26.59 26.59 26.25 26.43 4,774 -0.11(-0.41%)
Apr 11, 2018 26.68 26.80 26.49 26.54 4,037 -0.59(-2.16%)
Apr 10, 2018 26.94 27.25 26.94 27.12 5,161 +0.09(+0.35%)
Apr 09, 2018 27.00 27.16 26.83 27.03 5,285 -0.18(-0.66%)
Apr 06, 2018 26.95 27.25 26.94 27.21 1,964 +0.07(+0.26%)
Apr 05, 2018 27.21 27.42 27.14 27.14 10,233 -0.28(-1.02%)
Apr 04, 2018 26.84 27.42 26.84 27.42 3,092 +0.35(+1.29%)
Apr 03, 2018 27.30 27.30 26.95 27.07 15,416 -0.62(-2.24%)
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.