Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.54 26.80 26.06 26.08 4,221,426 -0.24(-0.92%)
Jun 28, 2018 26.17 26.50 25.86 26.32 3,826,488 +0.22(+0.86%)
Jun 27, 2018 26.52 27.02 25.95 26.10 4,429,739 +0.02(+0.07%)
Jun 26, 2018 26.15 26.32 25.95 26.08 3,727,834 -0.07(-0.28%)
Jun 25, 2018 26.55 26.68 26.07 26.15 3,398,074 -0.70(-2.60%)
Jun 22, 2018 26.58 27.20 26.58 26.85 4,472,053 +0.46(+1.76%)
Jun 21, 2018 25.89 26.48 25.84 26.39 4,526,310 +0.55(+2.12%)
Jun 20, 2018 26.38 26.59 25.71 25.84 3,158,129 -0.48(-1.84%)
Jun 19, 2018 26.82 26.82 25.70 26.32 5,277,468 -0.87(-3.21%)
Jun 18, 2018 26.74 27.26 26.67 27.20 2,950,894 +0.25(+0.93%)
Jun 15, 2018 27.41 26.54 26.94 6,395,088 -0.46(-1.70%)
Jun 14, 2018 27.73 27.85 27.20 27.41 3,999,658 -0.19(-0.67%)
Jun 13, 2018 27.46 27.80 27.20 27.60 4,516,094 +0.20(+0.71%)
Jun 12, 2018 27.36 27.54 27.03 27.40 3,543,642 +0.03(+0.10%)
Jun 11, 2018 27.33 27.57 27.05 27.37 3,645,271 -0.02(-0.07%)
Jun 08, 2018 27.23 27.55 26.79 27.39 4,037,229 +0.15(+0.55%)
Jun 07, 2018 27.05 27.40 26.96 27.24 5,841,827 +0.20(+0.76%)
Jun 06, 2018 27.05 27.04 5,603,769 +1.15(+4.44%)
Jun 05, 2018 25.55 26.11 25.52 25.89 3,293,574 +0.38(+1.49%)
Jun 04, 2018 25.78 25.84 25.22 25.51 2,527,301 -0.19(-0.72%)
Jun 01, 2018 25.75 25.91 25.60 25.69 3,747,335 +0.16(+0.62%)
May 31, 2018 26.02 26.19 25.44 25.54 5,608,698 -0.51(-1.96%)
May 30, 2018 25.95 26.15 25.70 26.05 3,526,416 +0.20(+0.75%)
May 29, 2018 25.74 26.12 25.68 25.85 4,362,553 -0.19(-0.71%)
May 25, 2018 26.04 26.04 26.04 0 +0.16(+0.61%)
May 24, 2018 25.93 26.20 25.79 25.88 4,103,597 -0.18(-0.68%)
May 23, 2018 25.71 26.06 25.21 26.06 4,685,672 +0.09(+0.36%)
May 22, 2018 26.34 26.43 25.94 25.96 4,880,883 -0.31(-1.17%)
May 21, 2018 26.31 26.62 25.93 26.27 5,850,548 +0.34(+1.33%)
May 18, 2018 26.02 26.23 25.77 25.93 3,509,277 -0.10(-0.39%)
May 17, 2018 25.77 26.09 25.58 26.03 5,474,426 +0.27(+1.05%)
May 16, 2018 25.63 25.88 25.36 25.76 6,404,231 +0.15(+0.58%)
May 15, 2018 25.26 25.71 25.08 25.61 5,647,365 +0.37(+1.47%)
May 14, 2018 24.83 25.44 24.82 25.24 3,553,822 +0.57(+2.30%)
May 11, 2018 24.62 24.83 24.51 24.67 3,500,198 +0.17(+0.68%)
May 10, 2018 24.08 24.65 23.90 24.51 4,155,073 +0.54(+2.25%)
May 09, 2018 24.23 24.44 23.70 23.97 6,811,071 -0.28(-1.15%)
May 08, 2018 25.08 25.41 24.04 24.25 11,160,278 -1.36(-5.30%)
May 07, 2018 25.47 25.92 25.31 25.60 4,613,333 +0.12(+0.47%)
May 04, 2018 24.93 25.68 24.90 25.48 3,133,562 +0.39(+1.56%)
May 03, 2018 25.09 25.27 24.75 25.09 5,397,254 -0.12(-0.48%)
May 02, 2018 25.02 25.59 25.02 25.21 4,627,439 +0.27(+1.08%)
May 01, 2018 24.86 25.04 24.53 24.94 4,636,903 -0.09(-0.37%)
Apr 30, 2018 25.22 25.47 24.96 25.03 6,199,263 -0.19(-0.74%)
Apr 27, 2018 25.19 25.35 24.94 25.22 3,488,314 -0.02(-0.07%)
Apr 26, 2018 25.18 25.54 24.98 25.24 5,821,150 +0.16(+0.63%)
Apr 25, 2018 24.12 25.22 23.94 25.08 5,817,698 +0.85(+3.49%)
Apr 24, 2018 24.21 24.71 23.94 24.24 5,364,637 +0.19(+0.77%)
Apr 23, 2018 23.81 24.18 23.62 24.05 4,527,718 +0.20(+0.82%)
Apr 20, 2018 23.98 24.20 23.66 23.86 3,536,692 -0.16(-0.66%)
Apr 19, 2018 24.17 24.28 23.66 24.01 3,362,155 -0.18(-0.73%)
Apr 18, 2018 23.99 24.44 23.88 24.19 4,393,555 +0.42(+1.76%)
Apr 17, 2018 23.63 23.90 23.31 23.77 5,029,625 +0.36(+1.55%)
Apr 16, 2018 23.25 23.46 23.05 23.41 3,359,479 +0.33(+1.45%)
Apr 13, 2018 23.24 23.29 22.78 23.07 2,138,926 +0.02(+0.08%)
Apr 12, 2018 22.77 23.28 22.67 23.06 3,543,868 +0.39(+1.72%)
Apr 11, 2018 22.90 23.20 22.50 22.67 5,067,182 -0.59(-2.52%)
Apr 10, 2018 23.22 23.57 23.02 23.25 3,403,822 +0.50(+2.20%)
Apr 09, 2018 22.66 23.03 22.35 22.75 4,298,104 +0.25(+1.11%)
Apr 06, 2018 23.04 23.10 22.29 22.50 4,276,052 -0.90(-3.85%)
Apr 05, 2018 22.60 23.49 22.52 23.40 5,642,467 +1.01(+4.52%)
Apr 04, 2018 21.50 22.42 21.27 22.39 5,201,225 +0.16(+0.71%)
Apr 03, 2018 22.11 22.30 21.76 22.23 3,716,238 +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.