Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.55 28.15 27.48 27.97 1,236,209 +0.32(+1.16%)
May 30, 2018 27.50 28.09 27.46 27.65 1,549,366 +0.36(+1.32%)
May 29, 2018 26.60 27.55 26.60 27.29 1,221,556 +0.45(+1.68%)
May 25, 2018 26.84 26.84 26.84 0 +0.23(+0.86%)
May 24, 2018 26.21 26.68 26.11 26.61 964,502 +0.45(+1.72%)
May 23, 2018 25.61 26.17 25.50 26.16 894,338 +0.42(+1.63%)
May 22, 2018 26.31 26.36 25.72 25.74 1,013,623 -0.55(-2.09%)
May 21, 2018 26.42 26.67 26.25 26.29 886,068 -0.01(-0.04%)
May 18, 2018 25.75 26.38 25.72 26.30 1,409,733 +0.66(+2.57%)
May 17, 2018 25.35 25.77 25.11 25.64 1,020,100 +0.35(+1.38%)
May 16, 2018 24.61 25.43 24.61 25.29 1,430,544 +0.68(+2.76%)
May 15, 2018 24.42 24.82 24.16 24.61 1,788,585 -0.02(-0.08%)
May 14, 2018 25.31 25.31 24.54 24.63 1,975,477 -0.65(-2.57%)
May 11, 2018 25.40 25.40 24.89 25.28 1,306,011 -0.05(-0.20%)
May 10, 2018 24.80 25.59 24.71 25.33 1,553,815 +0.63(+2.55%)
May 09, 2018 24.93 25.06 24.60 24.70 1,452,423 -0.24(-0.96%)
May 08, 2018 24.57 25.07 24.36 24.94 1,712,811 +0.43(+1.75%)
May 07, 2018 24.05 24.71 24.00 24.51 2,110,346 +0.63(+2.64%)
May 04, 2018 23.55 24.00 23.13 23.88 1,709,555 +0.22(+0.93%)
May 03, 2018 22.63 23.72 22.50 23.66 2,069,003 +0.90(+3.95%)
May 02, 2018 22.05 22.97 21.97 22.76 1,159,756 +0.69(+3.13%)
May 01, 2018 22.69 22.75 21.38 22.07 2,149,346 -1.14(-4.91%)
Apr 30, 2018 22.57 23.90 22.57 23.21 2,922,666 +0.61(+2.70%)
Apr 27, 2018 20.64 22.88 20.40 22.60 4,245,110 +0.91(+4.20%)
Apr 26, 2018 22.25 22.47 21.60 21.69 1,711,792 -0.39(-1.77%)
Apr 25, 2018 22.06 22.14 21.54 22.08 677,068 +0.08(+0.36%)
Apr 24, 2018 22.41 22.79 21.77 22.00 950,039 -0.27(-1.21%)
Apr 23, 2018 22.64 22.69 22.21 22.27 1,223,211 -0.23(-1.02%)
Apr 20, 2018 23.13 23.18 22.04 22.50 1,345,342 -0.78(-3.35%)
Apr 19, 2018 23.07 23.54 23.07 23.28 1,742,633 +0.18(+0.78%)
Apr 18, 2018 22.63 23.39 22.49 23.10 2,203,453 +0.53(+2.35%)
Apr 17, 2018 22.12 22.67 22.12 22.57 1,184,890 +0.58(+2.64%)
Apr 16, 2018 21.84 22.10 21.49 21.99 911,050 +0.24(+1.10%)
Apr 13, 2018 21.69 21.97 21.54 21.75 976,886 +0.14(+0.65%)
Apr 12, 2018 21.24 21.67 21.19 21.61 955,329 +0.56(+2.66%)
Apr 11, 2018 21.01 21.40 20.98 21.05 898,337 +0.02(+0.10%)
Apr 10, 2018 21.23 21.38 20.81 21.03 872,696 -0.01(-0.05%)
Apr 09, 2018 20.88 21.47 20.79 21.04 1,388,869 +0.24(+1.15%)
Apr 06, 2018 20.81 21.10 20.62 20.80 952,996 -0.25(-1.19%)
Apr 05, 2018 20.73 21.11 20.54 21.05 783,153 +0.44(+2.13%)
Apr 04, 2018 19.87 20.65 19.77 20.61 1,083,232 +0.45(+2.23%)
Apr 03, 2018 20.14 20.40 19.88 20.16 1,133,273 +0.08(+0.40%)
Apr 02, 2018 20.66 20.66 19.85 20.08 1,057,526 -0.58(-2.81%)
Mar 29, 2018 20.66 20.66 20.66 0 +0.32(+1.57%)
Mar 28, 2018 21.32 21.32 19.50 20.34 2,480,240 -1.07(-5.00%)
Mar 27, 2018 22.30 22.45 21.25 21.41 1,631,578 -0.75(-3.38%)
Mar 26, 2018 21.63 22.21 21.28 22.16 1,512,711 +0.84(+3.94%)
Mar 23, 2018 21.38 21.68 21.15 21.32 1,224,458 -0.07(-0.33%)
Mar 22, 2018 21.46 21.77 21.21 21.39 575,958 -0.19(-0.88%)
Mar 21, 2018 22.12 22.19 21.43 21.58 1,892,963 -0.62(-2.79%)
Mar 20, 2018 21.54 22.39 21.54 22.20 1,592,146 +0.63(+2.92%)
Mar 19, 2018 21.19 21.63 21.00 21.57 1,482,513 +0.29(+1.36%)
Mar 16, 2018 21.69 21.69 21.25 21.28 1,760,449 -0.46(-2.12%)
Mar 15, 2018 21.83 22.02 21.39 21.74 1,154,903 -0.13(-0.59%)
Mar 14, 2018 21.77 22.14 21.57 21.87 1,383,733 +0.25(+1.16%)
Mar 13, 2018 21.70 22.39 21.46 21.62 1,579,133 -0.65(-2.92%)
Mar 12, 2018 22.27 22.73 22.20 22.27 1,042,949 +0.04(+0.18%)
Mar 09, 2018 23.00 23.22 21.94 22.23 1,519,083 -0.59(-2.59%)
Mar 08, 2018 22.50 22.98 22.43 22.82 1,487,008 +0.32(+1.42%)
Mar 07, 2018 22.53 21.86 22.50 1,213,168 +0.49(+2.23%)
Mar 06, 2018 21.65 22.11 21.51 22.01 2,288,382 +0.40(+1.85%)
Mar 05, 2018 20.92 21.61 20.78 21.61 2,008,323 +0.54(+2.56%)
Mar 02, 2018 19.50 21.09 19.42 21.07 2,592,408 +1.37(+6.95%)
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.