Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.30 24.70 23.57 24.35 12,146 +0.25(+1.04%)
Jun 28, 2018 24.00 24.40 23.75 24.10 11,372 -0.40(-1.63%)
Jun 27, 2018 25.00 25.23 24.50 24.50 5,298 -0.40(-1.61%)
Jun 26, 2018 22.95 25.20 22.95 24.90 11,902 +0.40(+1.63%)
Jun 25, 2018 24.45 24.85 24.05 24.50 8,762 -0.30(-1.21%)
Jun 22, 2018 23.70 24.95 23.40 24.80 114,230 +0.80(+3.33%)
Jun 21, 2018 23.80 24.30 23.80 24.00 7,617 -0.30(-1.23%)
Jun 20, 2018 24.45 24.60 24.05 24.30 5,930 -0.15(-0.61%)
Jun 19, 2018 23.95 24.65 23.25 24.45 15,136 +0.05(+0.20%)
Jun 18, 2018 24.15 24.45 23.75 24.40 9,809 +0.10(+0.41%)
Jun 15, 2018 24.45 24.45 24.30 13,827 -0.15(-0.61%)
Jun 14, 2018 24.50 24.85 23.90 24.45 25,072 +0.10(+0.41%)
Jun 13, 2018 23.95 24.60 23.95 24.35 4,554 +0.15(+0.62%)
Jun 12, 2018 24.05 24.20 23.25 24.20 12,507 +0.15(+0.62%)
Jun 11, 2018 24.30 24.70 24.05 24.05 7,382 -0.25(-1.03%)
Jun 08, 2018 24.15 24.65 23.65 24.30 27,796 -0.05(-0.21%)
Jun 07, 2018 24.35 24.68 24.25 24.35 4,439 -0.10(-0.41%)
Jun 06, 2018 24.80 24.93 24.30 24.45 26,986 +0.10(+0.41%)
Jun 05, 2018 24.40 24.60 23.85 24.35 7,755 +0.05(+0.21%)
Jun 04, 2018 24.50 24.50 24.30 24.30 3,619 -0.10(-0.41%)
Jun 01, 2018 24.70 25.10 23.75 24.40 12,935 +0.35(+1.46%)
May 31, 2018 23.70 24.60 23.70 24.05 4,606 +0.00(+0.00%)
May 30, 2018 23.35 24.35 23.35 24.05 6,165 +0.40(+1.69%)
May 29, 2018 23.35 23.80 23.20 23.65 3,102 -0.40(-1.66%)
May 25, 2018 24.05 24.05 24.05 0 -0.10(-0.41%)
May 24, 2018 24.30 24.65 24.10 24.15 4,140 -0.10(-0.41%)
May 23, 2018 23.82 24.55 23.82 24.25 5,678 +0.40(+1.68%)
May 22, 2018 23.90 24.11 23.70 23.85 2,363 -0.70(-2.85%)
May 21, 2018 25.00 25.00 24.55 24.55 5,047 -0.15(-0.61%)
May 18, 2018 24.00 24.82 23.80 24.70 13,806 +0.90(+3.78%)
May 17, 2018 23.00 23.90 22.25 23.80 11,244 +0.30(+1.28%)
May 16, 2018 23.15 23.88 23.15 23.50 12,581 +0.50(+2.17%)
May 15, 2018 22.76 23.37 22.64 23.00 12,497 -0.60(-2.54%)
May 14, 2018 23.38 25.22 23.38 23.60 6,250 -1.20(-4.84%)
May 11, 2018 24.00 25.25 23.00 24.80 7,281 +0.75(+3.12%)
May 10, 2018 23.75 24.35 23.70 24.05 3,395 -0.15(-0.62%)
May 09, 2018 23.55 24.20 23.55 24.20 5,007 +0.80(+3.42%)
May 08, 2018 23.95 23.95 23.30 23.40 11,428 +0.20(+0.86%)
May 07, 2018 23.50 23.50 21.15 23.20 12,115 -0.65(-2.73%)
May 04, 2018 23.38 24.00 23.35 23.85 8,077 +0.90(+3.92%)
May 03, 2018 22.30 23.35 21.85 22.95 8,632 +0.65(+2.91%)
May 02, 2018 22.55 22.60 21.70 22.30 15,168 -0.55(-2.41%)
May 01, 2018 23.00 23.00 22.20 22.85 11,480 -0.30(-1.30%)
Apr 30, 2018 22.25 23.15 22.25 23.15 13,069 +0.85(+3.81%)
Apr 27, 2018 23.55 23.55 22.30 22.30 12,063 -1.05(-4.50%)
Apr 26, 2018 23.55 23.73 23.15 23.35 6,690 -0.35(-1.48%)
Apr 25, 2018 24.15 24.91 23.55 23.70 12,596 -0.20(-0.84%)
Apr 24, 2018 24.20 24.25 23.85 23.90 13,263 -0.10(-0.42%)
Apr 23, 2018 23.90 24.82 23.90 24.00 7,437 -0.55(-2.24%)
Apr 20, 2018 23.50 25.15 23.50 24.55 6,320 -0.40(-1.60%)
Apr 19, 2018 26.00 26.00 24.43 24.95 11,065 -0.20(-0.80%)
Apr 18, 2018 25.15 25.35 24.90 25.15 9,484 -0.15(-0.59%)
Apr 17, 2018 26.00 26.00 25.05 25.30 7,611 -0.20(-0.78%)
Apr 16, 2018 25.20 26.85 25.05 25.50 5,707 +0.45(+1.80%)
Apr 13, 2018 25.10 25.65 25.00 25.05 6,812 -0.15(-0.60%)
Apr 12, 2018 25.70 25.70 25.00 25.20 8,651 -0.05(-0.20%)
Apr 11, 2018 25.00 25.45 25.00 25.25 15,447 +0.25(+1.00%)
Apr 10, 2018 23.95 25.30 23.95 25.00 5,552 +0.95(+3.95%)
Apr 09, 2018 24.15 24.40 24.05 24.05 3,018 -0.20(-0.82%)
Apr 06, 2018 24.70 25.10 24.00 24.25 4,935 -0.15(-0.61%)
Apr 05, 2018 24.40 24.40 24.40 24.40 2,028 +0.60(+2.52%)
Apr 04, 2018 23.80 24.10 23.75 23.80 22,728 -0.20(-0.83%)
Apr 03, 2018 23.93 24.75 23.90 24.00 22,467 -0.35(-1.44%)
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.