Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.28 23.41 22.69 22.73 5,202,523 -0.49(-2.10%)
Apr 27, 2018 23.25 23.36 22.96 23.21 4,754,420 -0.20(-0.87%)
Apr 26, 2018 23.85 23.87 22.90 23.42 7,617,175 -0.70(-2.89%)
Apr 25, 2018 23.94 24.33 23.91 24.11 4,855,028 +0.07(+0.29%)
Apr 24, 2018 24.46 24.54 23.89 24.04 3,431,333 -0.27(-1.13%)
Apr 23, 2018 24.38 24.69 24.21 24.32 3,690,358 -0.05(-0.19%)
Apr 20, 2018 24.55 24.69 24.10 24.37 3,971,449 -0.13(-0.51%)
Apr 19, 2018 24.44 24.64 24.24 24.49 2,521,392 +0.09(+0.35%)
Apr 18, 2018 24.48 24.73 24.39 24.40 3,810,946 -0.02(-0.06%)
Apr 17, 2018 24.44 24.64 24.28 24.42 2,976,844 +0.22(+0.91%)
Apr 16, 2018 24.15 24.41 24.04 24.20 2,967,689 +0.25(+1.05%)
Apr 13, 2018 24.31 24.37 23.84 23.95 2,964,681 -0.23(-0.94%)
Apr 12, 2018 24.22 24.42 24.08 24.18 3,314,329 +0.17(+0.72%)
Apr 11, 2018 24.18 24.38 23.92 24.00 4,170,295 -0.53(-2.14%)
Apr 10, 2018 24.45 24.70 24.33 24.53 3,489,562 +0.49(+2.02%)
Apr 09, 2018 24.26 24.67 24.00 24.04 3,163,377 -0.04(-0.16%)
Apr 06, 2018 24.54 24.72 23.83 24.08 4,495,532 -0.85(-3.40%)
Apr 05, 2018 25.02 25.11 24.69 24.93 3,108,663 +0.05(+0.19%)
Apr 04, 2018 24.11 24.95 23.93 24.88 4,049,012 +0.32(+1.31%)
Apr 03, 2018 24.38 24.67 24.16 24.56 4,656,006 +0.37(+1.52%)
Apr 02, 2018 24.95 24.95 23.68 24.19 5,509,764 -0.92(-3.66%)
Mar 29, 2018 25.11 25.11 25.11 0 +0.42(+1.68%)
Mar 28, 2018 24.71 24.88 24.41 24.69 6,710,003 +0.09(+0.38%)
Mar 27, 2018 25.24 25.29 24.37 24.60 6,076,069 -0.60(-2.40%)
Mar 26, 2018 24.63 25.24 24.37 25.20 5,105,648 +1.11(+4.59%)
Mar 23, 2018 24.73 24.88 24.05 24.10 3,771,570 -0.57(-2.32%)
Mar 22, 2018 25.46 25.59 24.60 24.67 5,107,520 -1.17(-4.52%)
Mar 21, 2018 25.56 26.32 25.53 25.84 4,814,403 +0.32(+1.26%)
Mar 20, 2018 25.72 25.77 25.43 25.52 3,722,860 -0.09(-0.34%)
Mar 19, 2018 26.04 25.33 25.60 4,355,197 -0.44(-1.69%)
Mar 16, 2018 25.93 26.26 25.92 26.04 14,648,576 +0.22(+0.85%)
Mar 15, 2018 26.16 26.18 25.58 25.82 7,417,520 -0.27(-1.05%)
Mar 14, 2018 26.85 26.85 26.05 26.10 5,333,166 -0.66(-2.46%)
Mar 13, 2018 27.17 27.37 26.65 26.76 3,632,162 -0.32(-1.19%)
Mar 12, 2018 27.15 27.48 27.04 27.08 5,341,140 +0.00(+0.00%)
Mar 09, 2018 26.86 27.12 26.51 27.08 4,612,040 +0.49(+1.83%)
Mar 08, 2018 26.18 26.64 26.04 26.59 7,371,679 +0.44(+1.68%)
Mar 07, 2018 26.19 26.15 5,203,971 +0.17(+0.66%)
Mar 06, 2018 25.83 26.06 25.55 25.98 3,840,394 +0.35(+1.38%)
Mar 05, 2018 25.19 25.81 24.95 25.63 4,111,853 +0.36(+1.43%)
Mar 02, 2018 24.82 25.32 24.66 25.27 4,751,778 +0.31(+1.26%)
Mar 01, 2018 25.53 25.68 24.78 24.95 5,377,483 -0.57(-2.24%)
Feb 28, 2018 26.08 26.29 25.51 25.53 5,235,195 -0.38(-1.45%)
Feb 27, 2018 26.48 26.67 25.90 25.90 4,203,669 -0.64(-2.42%)
Feb 26, 2018 26.22 26.58 26.00 26.55 3,362,644 +0.51(+1.96%)
Feb 23, 2018 25.93 26.04 25.73 26.04 2,864,088 +0.20(+0.76%)
Feb 22, 2018 25.77 25.84 4,822,495 -0.22(-0.84%)
Feb 21, 2018 26.15 26.63 26.04 26.06 4,886,064 +0.01(+0.03%)
Feb 20, 2018 26.44 26.70 25.93 26.05 5,462,523 -0.56(-2.09%)
Feb 16, 2018 26.61 26.61 26.61 0 +0.57(+2.20%)
Feb 15, 2018 26.20 26.52 25.78 26.04 4,778,983 +0.02(+0.06%)
Feb 14, 2018 25.15 26.04 25.04 26.02 5,017,492 +0.75(+2.95%)
Feb 13, 2018 25.26 25.66 25.12 25.28 4,092,544 -0.01(-0.03%)
Feb 12, 2018 25.44 25.62 25.00 25.28 3,499,454 +0.06(+0.25%)
Feb 09, 2018 25.19 25.45 24.29 25.22 6,846,501 +0.40(+1.63%)
Feb 08, 2018 26.01 26.07 24.82 24.82 5,340,148 -1.20(-4.60%)
Feb 07, 2018 26.08 26.71 25.99 26.01 5,354,577 -0.12(-0.45%)
Feb 06, 2018 25.18 26.32 24.94 26.13 8,253,158 -0.04(-0.15%)
Feb 05, 2018 26.85 27.32 25.67 26.17 5,774,185 -1.17(-4.27%)
Feb 02, 2018 27.72 27.76 27.07 27.34 6,436,139 -0.68(-2.41%)
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.