Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.77 25.15 24.38 24.38 1,326,569 -0.49(-1.96%)
Apr 27, 2018 24.47 25.04 24.32 24.87 1,238,258 +0.39(+1.61%)
Apr 26, 2018 24.13 24.67 23.67 24.47 1,526,506 +0.53(+2.22%)
Apr 25, 2018 23.62 23.95 23.11 23.94 1,870,881 +0.35(+1.48%)
Apr 24, 2018 24.34 24.54 23.39 23.59 2,656,427 -0.47(-1.95%)
Apr 23, 2018 24.10 24.19 23.58 24.06 3,132,701 -0.10(-0.42%)
Apr 20, 2018 24.61 24.94 24.06 24.16 2,298,093 -0.50(-2.01%)
Apr 19, 2018 26.59 26.59 24.45 24.65 4,257,323 -2.02(-7.57%)
Apr 18, 2018 26.95 27.05 26.67 26.67 1,219,458 -0.15(-0.55%)
Apr 17, 2018 26.86 27.05 26.60 26.82 994,264 +0.20(+0.76%)
Apr 16, 2018 26.22 26.88 26.01 26.62 885,360 +0.50(+1.90%)
Apr 13, 2018 26.32 26.44 25.89 26.12 1,207,873 -0.07(-0.28%)
Apr 12, 2018 26.11 26.28 25.71 26.20 2,025,622 +0.19(+0.74%)
Apr 11, 2018 25.91 26.47 25.84 26.00 1,128,641 -0.06(-0.25%)
Apr 10, 2018 26.79 26.79 25.98 26.07 1,441,999 -0.19(-0.73%)
Apr 09, 2018 26.78 26.89 26.24 26.26 1,391,228 -0.44(-1.65%)
Apr 06, 2018 27.17 27.56 26.49 26.70 1,754,228 -0.76(-2.77%)
Apr 05, 2018 27.09 27.68 26.92 27.46 1,482,585 +0.58(+2.15%)
Apr 04, 2018 25.43 27.01 25.34 26.89 1,811,392 +1.22(+4.76%)
Apr 03, 2018 25.59 25.79 25.03 25.66 1,619,751 +0.12(+0.47%)
Apr 02, 2018 25.91 25.91 24.98 25.54 2,172,258 -0.58(-2.21%)
Mar 29, 2018 26.12 26.12 26.12 0 +0.66(+2.60%)
Mar 28, 2018 25.63 26.05 25.40 25.46 1,607,174 -0.37(-1.42%)
Mar 27, 2018 26.63 26.95 25.64 25.83 3,032,573 -0.25(-0.95%)
Mar 26, 2018 27.38 27.41 25.32 26.08 4,694,014 -1.03(-3.79%)
Mar 23, 2018 28.82 29.23 27.01 27.11 6,147,840 +0.62(+2.36%)
Mar 22, 2018 26.89 27.46 26.47 26.48 3,263,192 -0.83(-3.03%)
Mar 21, 2018 26.78 27.45 26.56 27.31 3,073,025 +0.54(+2.02%)
Mar 20, 2018 26.40 26.86 26.40 26.77 2,437,501 +0.44(+1.67%)
Mar 19, 2018 26.13 26.38 25.83 26.33 1,540,216 +0.02(+0.07%)
Mar 16, 2018 25.80 26.43 25.69 26.31 1,953,623 +0.43(+1.67%)
Mar 15, 2018 26.68 26.80 25.79 25.88 1,720,274 -0.69(-2.59%)
Mar 14, 2018 27.65 27.71 26.45 26.56 3,100,759 -0.92(-3.34%)
Mar 13, 2018 27.39 27.81 27.20 27.48 2,608,169 +0.28(+1.01%)
Mar 12, 2018 26.85 27.31 26.78 27.21 1,845,362 +0.38(+1.40%)
Mar 09, 2018 26.55 26.89 26.22 26.83 903,895 +0.48(+1.81%)
Mar 08, 2018 26.58 26.77 25.93 26.35 1,132,566 -0.20(-0.76%)
Mar 07, 2018 26.85 26.25 26.55 1,254,356 -0.10(-0.38%)
Mar 06, 2018 26.34 26.67 25.96 26.66 1,330,418 +0.48(+1.82%)
Mar 05, 2018 25.78 26.37 25.66 26.18 1,507,290 +0.38(+1.46%)
Mar 02, 2018 25.32 25.84 25.15 25.80 1,221,187 +0.21(+0.82%)
Mar 01, 2018 25.48 25.88 25.16 25.59 1,645,423 +0.11(+0.43%)
Feb 28, 2018 26.41 26.52 25.46 25.48 2,414,219 -0.83(-3.14%)
Feb 27, 2018 27.12 27.67 26.30 26.31 2,143,122 -0.84(-3.11%)
Feb 26, 2018 27.65 27.65 26.72 27.15 2,235,343 -0.24(-0.87%)
Feb 23, 2018 27.68 27.89 27.04 27.39 2,065,033 -0.33(-1.19%)
Feb 22, 2018 27.63 27.72 1,164,673 -0.36(-1.28%)
Feb 21, 2018 28.40 29.13 28.04 28.08 1,391,129 -0.15(-0.52%)
Feb 20, 2018 28.88 29.14 28.13 28.23 2,188,603 -0.83(-2.84%)
Feb 16, 2018 29.05 29.05 29.05 0 +0.39(+1.35%)
Feb 15, 2018 28.96 28.96 28.19 28.67 1,589,884 -0.06(-0.19%)
Feb 14, 2018 27.72 28.90 27.67 28.72 2,532,501 +0.76(+2.73%)
Feb 13, 2018 27.68 28.06 27.56 27.96 2,060,292 +0.20(+0.73%)
Feb 12, 2018 27.20 28.02 27.06 27.76 3,267,114 +0.74(+2.75%)
Feb 09, 2018 27.03 27.30 26.22 27.01 3,916,301 +0.25(+0.93%)
Feb 08, 2018 28.21 28.21 26.76 26.77 3,006,471 -1.28(-4.55%)
Feb 07, 2018 28.43 28.92 28.02 28.04 4,627,722 -0.57(-2.01%)
Feb 06, 2018 26.76 28.88 26.56 28.62 4,724,544 +0.61(+2.20%)
Feb 05, 2018 27.89 28.48 27.31 28.00 3,016,679 -0.17(-0.59%)
Feb 02, 2018 28.78 28.98 27.87 28.17 3,476,116 -0.85(-2.94%)
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.