Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.66 25.11 24.57 24.57 5,631,852 -0.02(-0.10%)
Apr 27, 2018 24.66 24.96 24.29 24.59 3,752,859 -0.02(-0.07%)
Apr 26, 2018 24.58 24.64 24.14 24.61 4,971,711 +0.18(+0.74%)
Apr 25, 2018 24.47 24.74 24.23 24.43 2,549,313 -0.12(-0.50%)
Apr 24, 2018 25.84 25.90 24.32 24.55 3,242,385 -1.16(-4.49%)
Apr 23, 2018 25.61 25.86 25.53 25.70 1,656,694 +0.02(+0.10%)
Apr 20, 2018 26.12 26.15 25.56 25.68 3,601,981 -0.41(-1.58%)
Apr 19, 2018 26.60 26.62 25.75 26.09 2,543,461 -0.51(-1.92%)
Apr 18, 2018 26.12 26.80 25.99 26.60 3,753,516 +0.66(+2.54%)
Apr 17, 2018 25.60 26.08 25.50 25.94 3,834,859 +0.47(+1.85%)
Apr 16, 2018 24.80 25.51 24.74 25.47 3,747,657 +0.86(+3.49%)
Apr 13, 2018 24.76 24.97 24.54 24.61 2,851,569 +0.00(+0.00%)
Apr 12, 2018 24.11 24.76 24.08 24.61 5,401,485 +0.71(+2.97%)
Apr 11, 2018 23.92 24.24 23.70 23.91 2,190,585 -0.21(-0.89%)
Apr 10, 2018 23.63 24.51 23.61 24.12 4,365,349 +0.93(+4.02%)
Apr 09, 2018 23.53 23.64 23.15 23.19 5,202,127 -0.19(-0.81%)
Apr 06, 2018 23.98 24.06 23.12 23.38 3,103,593 -0.83(-3.41%)
Apr 05, 2018 23.86 24.41 23.83 24.20 3,293,693 +0.54(+2.27%)
Apr 04, 2018 22.96 23.72 22.82 23.67 4,097,127 +0.11(+0.46%)
Apr 03, 2018 23.32 23.70 22.91 23.56 2,648,300 +0.24(+1.03%)
Apr 02, 2018 24.08 24.26 22.97 23.32 3,290,212 -0.82(-3.38%)
Mar 29, 2018 24.14 24.14 24.14 0 +0.30(+1.25%)
Mar 28, 2018 24.10 24.10 23.57 23.84 3,473,254 -0.14(-0.58%)
Mar 27, 2018 24.49 24.74 23.81 23.98 3,267,819 -0.33(-1.36%)
Mar 26, 2018 24.25 24.40 23.86 24.31 3,572,558 +0.45(+1.90%)
Mar 23, 2018 24.41 24.70 23.80 23.86 4,113,877 -0.55(-2.26%)
Mar 22, 2018 25.21 25.55 24.24 24.41 5,507,941 -1.16(-4.55%)
Mar 21, 2018 25.12 25.93 25.09 25.57 3,591,497 +0.45(+1.81%)
Mar 20, 2018 25.29 25.61 24.98 25.12 3,989,788 -0.53(-2.06%)
Mar 19, 2018 25.52 25.96 25.46 25.65 4,503,744 -0.05(-0.19%)
Mar 16, 2018 25.91 25.95 25.55 25.70 5,947,833 -0.18(-0.70%)
Mar 15, 2018 25.87 25.96 25.33 25.88 4,952,698 -0.10(-0.38%)
Mar 14, 2018 27.08 27.24 25.94 25.98 3,524,390 -0.89(-3.31%)
Mar 13, 2018 27.19 27.57 26.76 26.87 4,189,343 -0.14(-0.52%)
Mar 12, 2018 26.89 27.53 26.88 27.00 3,978,299 +0.28(+1.04%)
Mar 09, 2018 26.15 26.82 26.09 26.73 4,362,814 +0.71(+2.71%)
Mar 08, 2018 26.37 26.37 25.75 26.02 3,246,568 -0.24(-0.91%)
Mar 07, 2018 26.54 26.26 2,388,800 -0.02(-0.06%)
Mar 06, 2018 26.29 26.61 26.04 26.27 2,511,654 +0.03(+0.12%)
Mar 05, 2018 25.70 26.36 25.62 26.24 2,264,107 +0.33(+1.27%)
Mar 02, 2018 26.10 26.22 25.43 25.91 3,698,079 -0.45(-1.71%)
Mar 01, 2018 26.50 27.02 26.10 26.36 5,079,062 -0.13(-0.50%)
Feb 28, 2018 27.36 27.55 26.49 26.50 4,017,869 -0.81(-2.98%)
Feb 27, 2018 27.83 27.83 27.16 27.31 3,614,130 -0.48(-1.74%)
Feb 26, 2018 27.74 27.87 27.12 27.79 3,601,492 +0.17(+0.62%)
Feb 23, 2018 28.50 28.67 26.92 27.62 6,697,235 +0.26(+0.96%)
Feb 22, 2018 27.32 27.36 4,603,948 -0.22(-0.80%)
Feb 21, 2018 27.24 28.01 27.24 27.58 3,385,760 +0.39(+1.45%)
Feb 20, 2018 26.77 27.43 26.74 27.19 2,450,455 +0.26(+0.98%)
Feb 16, 2018 26.92 26.92 26.92 0 -0.04(-0.15%)
Feb 15, 2018 27.14 27.28 26.44 26.96 2,608,487 +0.02(+0.06%)
Feb 14, 2018 25.97 27.10 25.90 26.95 2,352,325 +0.67(+2.53%)
Feb 13, 2018 26.09 26.59 26.04 26.28 2,136,769 +0.17(+0.66%)
Feb 12, 2018 25.59 26.38 25.33 26.11 3,603,851 +0.83(+3.28%)
Feb 09, 2018 25.70 25.76 23.74 25.28 5,830,778 -0.03(-0.13%)
Feb 08, 2018 26.85 27.04 25.29 25.31 4,488,675 -1.59(-5.92%)
Feb 07, 2018 26.67 27.40 26.57 26.91 3,769,447 +0.08(+0.31%)
Feb 06, 2018 25.10 27.13 25.08 26.82 5,944,734 +0.99(+3.85%)
Feb 05, 2018 26.38 26.53 25.19 25.83 5,911,236 -0.82(-3.08%)
Feb 02, 2018 27.70 27.71 26.64 26.65 3,709,279 -1.20(-4.30%)
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.