Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.77 21.83 21.53 21.66 4,730,100 -0.13(-0.58%)
May 30, 2018 21.72 21.89 21.57 21.79 3,113,986 +0.32(+1.48%)
May 29, 2018 22.07 22.14 21.35 21.47 4,243,551 -0.93(-4.14%)
May 25, 2018 22.40 22.40 22.40 0 -0.03(-0.14%)
May 24, 2018 22.42 22.52 21.91 22.43 3,620,309 -0.11(-0.49%)
May 23, 2018 22.68 22.74 22.38 22.54 2,588,794 -0.29(-1.28%)
May 22, 2018 22.77 22.98 22.71 22.84 3,170,864 +0.15(+0.66%)
May 21, 2018 22.90 22.92 22.64 22.69 2,554,727 -0.02(-0.07%)
May 18, 2018 22.72 22.77 22.55 22.70 3,520,588 -0.02(-0.07%)
May 17, 2018 22.60 22.88 22.50 22.72 2,615,794 +0.11(+0.49%)
May 16, 2018 22.48 22.83 22.46 22.61 2,601,785 +0.08(+0.35%)
May 15, 2018 22.46 22.62 22.44 22.53 3,016,137 -0.11(-0.49%)
May 14, 2018 22.41 22.74 22.35 22.64 4,426,014 +0.28(+1.24%)
May 11, 2018 22.39 22.47 22.16 22.36 3,392,690 +0.05(+0.21%)
May 10, 2018 22.05 22.54 22.04 22.31 4,851,432 +0.36(+1.66%)
May 09, 2018 22.22 22.26 21.67 21.95 12,483,429 -0.13(-0.57%)
May 08, 2018 22.26 22.31 21.84 22.07 4,776,410 -0.26(-1.16%)
May 07, 2018 22.34 22.43 22.06 22.33 4,309,195 +0.06(+0.28%)
May 04, 2018 21.78 22.54 21.73 22.27 3,447,121 +0.34(+1.54%)
May 03, 2018 21.96 22.00 21.46 21.93 4,314,686 -0.14(-0.64%)
May 02, 2018 22.31 22.34 22.03 22.07 3,647,549 -0.24(-1.06%)
May 01, 2018 22.62 22.76 22.00 22.31 6,101,048 -0.42(-1.83%)
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%)
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.