Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.49 24.82 24.34 24.62 10,379,071 +0.10(+0.41%)
May 30, 2018 24.20 24.62 24.07 24.52 11,307,158 +0.30(+1.25%)
May 29, 2018 24.09 24.33 23.99 24.22 10,327,379 +0.02(+0.10%)
May 25, 2018 24.20 24.20 24.20 0 +0.08(+0.35%)
May 24, 2018 23.90 24.12 23.76 24.11 10,285,311 +0.14(+0.57%)
May 23, 2018 23.77 24.01 23.74 23.98 11,096,004 +0.26(+1.08%)
May 22, 2018 23.58 23.87 23.57 23.72 7,824,079 +0.14(+0.58%)
May 21, 2018 23.52 23.63 23.27 23.58 8,242,420 +0.12(+0.51%)
May 18, 2018 23.45 23.60 23.27 23.46 10,911,194 +0.05(+0.23%)
May 17, 2018 23.70 23.80 23.35 23.41 10,760,173 -0.26(-1.11%)
May 16, 2018 23.86 23.96 23.55 23.67 7,300,903 -0.25(-1.04%)
May 15, 2018 23.85 23.98 23.72 23.92 13,943,905 -0.08(-0.32%)
May 14, 2018 24.07 24.12 23.85 24.00 7,104,558 +0.03(+0.11%)
May 11, 2018 23.92 24.04 23.80 23.97 5,751,799 +0.02(+0.10%)
May 10, 2018 23.77 23.96 23.69 23.95 8,204,055 +0.37(+1.58%)
May 09, 2018 24.01 24.06 23.54 23.58 10,667,790 -0.45(-1.89%)
May 08, 2018 24.29 24.30 23.93 24.03 16,245,204 -0.33(-1.36%)
May 07, 2018 24.26 24.52 24.24 24.36 11,761,263 +0.13(+0.54%)
May 04, 2018 24.13 24.31 24.11 24.23 7,098,117 +0.14(+0.56%)
May 03, 2018 23.77 24.29 23.62 24.10 13,822,809 +0.28(+1.16%)
May 02, 2018 23.82 23.94 23.55 23.82 13,685,266 +0.14(+0.57%)
May 01, 2018 23.60 23.85 23.52 23.68 23,963,674 +0.28(+1.18%)
Apr 30, 2018 23.55 23.59 23.37 23.41 11,536,438 -0.10(-0.43%)
Apr 27, 2018 23.25 23.57 23.25 23.51 5,596,836 +0.20(+0.86%)
Apr 26, 2018 23.14 23.39 23.09 23.31 6,799,591 +0.21(+0.89%)
Apr 25, 2018 23.01 23.12 22.83 23.10 6,473,850 -0.01(-0.05%)
Apr 24, 2018 22.91 23.37 22.85 23.11 8,878,927 +0.31(+1.35%)
Apr 23, 2018 22.84 23.04 22.70 22.81 7,430,617 +0.04(+0.16%)
Apr 20, 2018 23.00 23.00 22.65 22.77 7,786,308 -0.21(-0.92%)
Apr 19, 2018 22.95 23.02 22.76 22.98 5,418,282 +0.01(+0.05%)
Apr 18, 2018 23.11 23.32 22.97 22.97 7,047,781 -0.08(-0.33%)
Apr 17, 2018 22.83 23.10 22.78 23.05 8,429,847 +0.28(+1.24%)
Apr 16, 2018 22.72 22.82 22.58 22.76 8,082,583 +0.15(+0.65%)
Apr 13, 2018 22.45 22.84 22.43 22.62 9,306,574 +0.34(+1.54%)
Apr 12, 2018 22.49 22.73 22.09 22.27 16,248,773 -0.42(-1.87%)
Apr 11, 2018 22.80 22.80 22.65 22.70 6,383,141 -0.11(-0.49%)
Apr 10, 2018 22.76 22.92 22.66 22.81 9,490,136 +0.05(+0.21%)
Apr 09, 2018 22.83 22.94 22.70 22.76 6,501,585 -0.02(-0.10%)
Apr 06, 2018 22.99 23.06 22.68 22.79 5,891,970 -0.22(-0.95%)
Apr 05, 2018 22.89 23.08 22.66 23.01 7,073,035 +0.13(+0.57%)
Apr 04, 2018 22.81 22.89 22.56 22.88 7,265,912 +0.02(+0.08%)
Apr 03, 2018 22.56 22.96 22.52 22.86 10,280,055 +0.29(+1.28%)
Apr 02, 2018 23.06 23.10 22.40 22.57 12,542,415 -0.44(-1.92%)
Mar 29, 2018 23.01 23.01 23.01 0 +0.28(+1.22%)
Mar 28, 2018 22.76 22.99 22.69 22.73 13,028,183 +0.04(+0.18%)
Mar 27, 2018 22.50 22.92 22.41 22.69 9,735,948 +0.22(+0.97%)
Mar 26, 2018 22.36 22.51 22.27 22.48 5,758,848 +0.23(+1.03%)
Mar 23, 2018 22.66 22.76 22.20 22.24 7,975,759 -0.39(-1.72%)
Mar 22, 2018 22.48 23.05 22.48 22.63 9,515,856 +0.18(+0.79%)
Mar 21, 2018 22.63 22.85 22.39 22.46 12,955,939 -0.14(-0.63%)
Mar 20, 2018 22.59 22.76 22.50 22.60 16,780,598 +0.05(+0.24%)
Mar 19, 2018 22.67 22.75 22.36 22.55 10,369,612 -0.09(-0.42%)
Mar 16, 2018 22.39 22.73 22.35 22.64 19,968,900 +0.30(+1.35%)
Mar 15, 2018 22.32 22.54 22.24 22.34 9,257,718 +0.02(+0.11%)
Mar 14, 2018 22.13 22.46 22.13 22.32 9,049,834 +0.23(+1.04%)
Mar 13, 2018 22.22 22.43 21.95 22.09 11,045,739 -0.05(-0.24%)
Mar 12, 2018 22.15 22.21 21.96 22.14 14,434,830 +0.02(+0.08%)
Mar 09, 2018 22.12 22.16 21.83 22.12 13,078,349 +0.03(+0.13%)
Mar 08, 2018 21.74 22.13 21.67 22.09 7,653,442 +0.37(+1.71%)
Mar 07, 2018 21.57 21.72 8,260,684 -0.21(-0.94%)
Mar 06, 2018 22.23 22.26 21.84 21.93 10,741,724 -0.30(-1.35%)
Mar 05, 2018 21.74 22.27 21.63 22.23 9,636,543 +0.45(+2.06%)
Mar 02, 2018 21.81 21.91 21.53 21.78 9,052,219 -0.01(-0.05%)
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.