Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.94 25.45 24.85 25.44 401,025 +0.58(+2.33%)
Jul 30, 2018 24.27 24.93 24.20 24.86 545,999 +0.59(+2.43%)
Jul 27, 2018 24.77 24.77 24.06 24.27 714,500 -0.50(-2.02%)
Jul 26, 2018 24.65 24.94 24.26 24.77 820,510 +0.19(+0.77%)
Jul 25, 2018 24.39 24.67 23.88 24.58 742,884 +0.36(+1.49%)
Jul 24, 2018 24.65 24.91 24.03 24.22 1,019,301 -0.41(-1.66%)
Jul 23, 2018 25.23 24.39 24.63 836,972 -0.36(-1.44%)
Jul 20, 2018 25.86 26.03 24.87 24.99 907,833 -0.86(-3.33%)
Jul 19, 2018 25.25 26.55 25.12 25.85 1,035,189 +1.01(+4.07%)
Jul 18, 2018 24.50 24.95 24.36 24.84 801,354 +0.39(+1.60%)
Jul 17, 2018 24.54 24.96 24.29 24.45 788,402 -0.16(-0.65%)
Jul 16, 2018 24.63 24.73 24.30 24.61 498,862 -0.11(-0.44%)
Jul 13, 2018 24.16 24.90 24.10 24.72 399,535 +0.56(+2.32%)
Jul 12, 2018 23.72 24.18 23.46 24.16 458,400 +0.57(+2.42%)
Jul 11, 2018 23.74 24.26 23.53 23.59 403,678 -0.19(-0.80%)
Jul 10, 2018 24.06 24.32 23.75 23.78 263,197 -0.17(-0.71%)
Jul 09, 2018 24.42 24.58 23.94 23.95 479,255 -0.24(-0.99%)
Jul 06, 2018 24.20 24.32 24.01 24.19 241,067 +0.00(+0.00%)
Jul 05, 2018 23.69 24.52 23.69 24.19 560,759 +0.50(+2.11%)
Jul 03, 2018 23.69 23.69 23.69 0 +0.50(+2.16%)
Jul 02, 2018 22.52 23.69 22.28 23.19 851,422 +0.54(+2.38%)
Jun 29, 2018 23.29 23.41 22.48 22.65 694,520 -0.35(-1.52%)
Jun 28, 2018 23.00 23.44 22.54 23.00 624,689 -0.05(-0.22%)
Jun 27, 2018 24.53 24.53 23.04 23.05 1,193,377 -1.48(-6.03%)
Jun 26, 2018 24.53 24.73 24.15 24.53 1,101,764 +0.11(+0.45%)
Jun 25, 2018 24.84 25.16 24.32 24.42 341,718 -0.53(-2.12%)
Jun 22, 2018 24.94 25.33 24.74 24.95 632,210 +0.40(+1.63%)
Jun 21, 2018 24.24 24.80 24.24 24.55 250,367 +0.34(+1.40%)
Jun 20, 2018 24.24 24.32 24.00 24.21 265,803 +0.20(+0.83%)
Jun 19, 2018 24.00 24.32 23.77 24.01 231,391 -0.26(-1.07%)
Jun 18, 2018 23.36 24.30 23.31 24.27 312,523 +0.79(+3.36%)
Jun 15, 2018 24.11 23.44 23.48 1,771,247 -0.63(-2.61%)
Jun 14, 2018 23.99 24.22 23.98 24.11 362,315 +0.14(+0.58%)
Jun 13, 2018 24.72 24.75 23.90 23.97 469,133 -0.75(-3.03%)
Jun 12, 2018 25.15 25.16 24.63 24.72 354,968 -0.39(-1.55%)
Jun 11, 2018 25.25 25.32 24.40 25.11 538,416 -0.26(-1.02%)
Jun 08, 2018 25.98 25.98 25.30 25.37 642,304 -0.54(-2.08%)
Jun 07, 2018 25.42 26.00 25.35 25.91 760,490 +0.49(+1.93%)
Jun 06, 2018 25.17 25.42 631,089 -0.27(-1.05%)
Jun 05, 2018 25.77 26.31 25.52 25.69 786,275 -0.08(-0.31%)
Jun 04, 2018 25.40 25.80 25.14 25.77 934,708 +0.37(+1.46%)
Jun 01, 2018 24.45 25.40 24.41 25.40 972,437 +0.96(+3.93%)
May 31, 2018 23.69 24.61 23.66 24.44 699,215 +0.62(+2.60%)
May 30, 2018 23.09 23.82 22.92 23.82 349,003 +0.87(+3.79%)
May 29, 2018 22.42 23.42 22.42 22.95 393,059 +0.33(+1.46%)
May 25, 2018 22.62 22.62 22.62 0 -0.38(-1.65%)
May 24, 2018 23.45 23.45 22.86 23.00 356,716 -0.67(-2.83%)
May 23, 2018 23.67 23.91 23.09 23.67 381,883 -0.18(-0.75%)
May 22, 2018 23.42 24.34 23.37 23.85 641,643 +0.43(+1.84%)
May 21, 2018 22.92 23.50 22.88 23.42 557,110 +0.65(+2.85%)
May 18, 2018 22.55 22.87 22.55 22.77 425,647 +0.12(+0.53%)
May 17, 2018 22.40 22.91 22.34 22.65 472,514 +0.33(+1.48%)
May 16, 2018 21.99 22.38 21.92 22.32 268,753 +0.33(+1.50%)
May 15, 2018 22.04 22.20 21.62 21.99 373,173 -0.10(-0.45%)
May 14, 2018 21.70 22.59 21.70 22.09 485,041 +0.38(+1.75%)
May 11, 2018 21.61 21.82 21.40 21.71 847,348 +0.18(+0.84%)
May 10, 2018 21.81 21.92 21.09 21.53 525,289 -0.15(-0.69%)
May 09, 2018 21.74 22.20 21.56 21.68 393,987 +0.08(+0.37%)
May 08, 2018 21.06 21.71 20.90 21.60 451,781 +0.53(+2.52%)
May 07, 2018 20.50 21.18 20.50 21.07 824,563 +0.18(+0.86%)
May 04, 2018 20.56 20.98 20.44 20.89 1,122,196 +0.40(+1.95%)
May 03, 2018 21.02 21.42 20.37 20.49 796,102 -0.51(-2.43%)
May 02, 2018 21.20 21.43 20.96 21.00 971,099 -0.25(-1.18%)
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.