Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.34 26.68 26.10 26.61 6,145,314 +0.27(+1.04%)
May 30, 2018 26.34 26.55 26.19 26.34 2,728,928 +0.09(+0.34%)
May 29, 2018 26.09 26.29 25.88 26.25 3,900,670 +0.00(+0.00%)
May 25, 2018 26.25 26.25 26.25 0 -0.15(-0.57%)
May 24, 2018 26.27 26.46 25.98 26.40 2,892,446 +0.12(+0.46%)
May 23, 2018 26.16 26.29 25.91 26.28 2,793,976 -0.07(-0.27%)
May 22, 2018 26.93 26.97 26.30 26.35 4,222,382 -0.54(-1.99%)
May 21, 2018 26.48 26.98 26.41 26.89 4,050,632 +0.51(+1.91%)
May 18, 2018 26.48 26.57 25.98 26.38 4,771,300 -0.05(-0.21%)
May 17, 2018 26.44 26.73 25.88 26.43 3,937,684 -0.08(-0.28%)
May 16, 2018 26.20 26.73 26.10 26.51 4,100,958 +0.26(+0.99%)
May 15, 2018 25.75 26.27 25.54 26.25 4,864,174 +0.36(+1.39%)
May 14, 2018 25.89 25.93 25.67 25.89 2,467,076 +0.00(+0.00%)
May 11, 2018 25.71 26.16 25.68 25.89 3,575,106 +0.23(+0.88%)
May 10, 2018 25.84 25.89 25.50 25.66 3,802,064 -0.09(-0.35%)
May 09, 2018 25.80 25.96 25.43 25.75 4,111,734 +0.10(+0.39%)
May 08, 2018 25.55 25.75 25.45 25.66 2,097,804 -0.04(-0.18%)
May 07, 2018 25.34 25.77 25.26 25.70 4,924,754 +0.38(+1.48%)
May 04, 2018 24.52 25.50 24.40 25.32 4,648,066 +0.58(+2.34%)
May 03, 2018 24.49 24.88 24.09 24.75 6,541,176 +0.17(+0.67%)
May 02, 2018 24.66 25.08 24.57 24.58 5,293,544 -0.10(-0.41%)
May 01, 2018 25.02 25.14 24.18 24.68 6,089,954 -0.32(-1.26%)
Apr 30, 2018 25.52 25.57 24.90 25.00 4,994,604 -0.52(-2.02%)
Apr 27, 2018 24.82 25.58 24.81 25.51 6,557,860 +0.58(+2.33%)
Apr 26, 2018 24.80 25.02 24.39 24.93 7,662,620 +0.14(+0.59%)
Apr 25, 2018 24.47 24.86 24.32 24.79 4,419,110 +0.23(+0.94%)
Apr 24, 2018 25.21 25.31 24.26 24.55 5,352,192 -0.63(-2.50%)
Apr 23, 2018 25.25 25.52 24.98 25.18 3,917,620 -0.06(-0.24%)
Apr 20, 2018 25.21 25.34 24.87 25.25 5,508,516 -0.04(-0.18%)
Apr 19, 2018 25.50 25.66 24.75 25.29 7,562,462 -0.05(-0.20%)
Apr 18, 2018 25.34 25.67 25.28 25.34 8,601,882 +0.07(+0.30%)
Apr 17, 2018 25.49 25.49 25.18 25.27 5,393,760 -0.07(-0.28%)
Apr 16, 2018 25.25 25.41 25.10 25.34 8,225,848 +0.30(+1.18%)
Apr 13, 2018 25.43 25.45 24.91 25.04 8,582,892 -0.32(-1.24%)
Apr 12, 2018 25.68 25.75 25.23 25.36 15,129,390 -0.17(-0.67%)
Apr 11, 2018 25.80 26.25 24.88 25.52 24,265,614 -1.69(-6.19%)
Apr 10, 2018 27.23 27.48 27.09 27.21 8,287,896 +0.39(+1.44%)
Apr 09, 2018 27.08 27.23 26.81 26.82 6,351,256 +0.00(+0.00%)
Apr 06, 2018 27.57 27.77 26.49 26.82 5,632,846 -0.97(-3.49%)
Apr 05, 2018 27.60 28.02 27.46 27.80 5,133,464 +0.36(+1.29%)
Apr 04, 2018 26.84 27.51 26.57 27.44 4,655,782 +0.30(+1.09%)
Apr 03, 2018 26.82 27.16 26.63 27.14 4,401,776 +0.54(+2.03%)
Apr 02, 2018 27.02 27.26 26.18 26.61 6,262,300 -0.69(-2.53%)
Mar 29, 2018 27.30 27.30 27.30 0 +0.71(+2.65%)
Mar 28, 2018 26.43 26.88 26.25 26.59 5,534,440 +0.16(+0.62%)
Mar 27, 2018 27.52 27.64 26.29 26.43 8,839,870 -1.04(-3.79%)
Mar 26, 2018 27.13 27.61 26.91 27.46 5,962,322 +0.54(+2.01%)
Mar 23, 2018 27.74 27.91 26.91 26.93 4,635,246 -0.71(-2.59%)
Mar 22, 2018 28.12 28.34 27.61 27.64 4,048,270 -0.77(-2.71%)
Mar 21, 2018 28.11 28.66 27.96 28.41 3,059,638 +0.25(+0.89%)
Mar 20, 2018 28.74 28.91 28.06 28.16 4,915,168 -0.47(-1.64%)
Mar 19, 2018 28.68 28.96 28.39 28.63 5,081,960 -0.55(-1.88%)
Mar 16, 2018 28.90 29.37 28.76 29.18 7,555,046 +0.38(+1.30%)
Mar 15, 2018 28.71 29.20 28.65 28.80 4,952,884 +0.12(+0.42%)
Mar 14, 2018 29.09 29.12 28.65 28.68 2,744,648 -0.20(-0.68%)
Mar 13, 2018 29.09 29.23 28.80 28.88 3,171,364 -0.03(-0.09%)
Mar 12, 2018 28.95 29.05 28.75 28.91 3,620,282 -0.08(-0.28%)
Mar 09, 2018 28.43 29.00 28.38 28.98 5,256,970 +0.72(+2.57%)
Mar 08, 2018 28.37 28.45 28.12 28.26 3,364,602 -0.06(-0.21%)
Mar 07, 2018 28.36 27.82 28.32 5,009,986 +0.09(+0.30%)
Mar 06, 2018 28.03 28.44 27.86 28.23 4,723,256 +0.60(+2.17%)
Mar 05, 2018 26.96 27.80 26.89 27.64 6,291,676 +0.43(+1.58%)
Mar 02, 2018 26.73 27.29 26.36 27.20 4,314,616 +0.31(+1.15%)
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.