Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.02 23.24 22.32 22.35 7,068,620 -0.72(-3.12%)
May 30, 2018 22.57 23.13 22.03 23.07 12,366,172 +0.47(+2.09%)
May 29, 2018 22.38 22.96 22.36 22.60 14,531,901 +0.11(+0.50%)
May 25, 2018 22.48 22.48 22.48 0 -3.83(-14.57%)
May 24, 2018 25.50 26.63 25.49 26.32 10,961,562 +0.77(+3.03%)
May 23, 2018 25.21 25.70 25.07 25.54 5,703,981 +0.18(+0.72%)
May 22, 2018 25.43 25.66 25.24 25.36 5,527,538 +0.04(+0.16%)
May 21, 2018 25.41 25.59 25.24 25.32 4,033,372 +0.10(+0.41%)
May 18, 2018 25.09 25.39 24.94 25.22 4,587,720 +0.14(+0.57%)
May 17, 2018 25.09 25.29 24.88 25.07 4,195,102 -0.14(-0.57%)
May 16, 2018 25.10 25.54 24.64 25.22 8,304,486 +0.33(+1.32%)
May 15, 2018 24.77 24.92 24.08 24.89 10,000,250 +0.62(+2.57%)
May 14, 2018 23.37 24.45 23.31 24.27 7,362,730 +0.95(+4.08%)
May 11, 2018 23.05 23.55 22.90 23.31 5,085,843 +0.31(+1.35%)
May 10, 2018 23.25 23.25 22.74 23.00 6,227,397 -0.33(-1.40%)
May 09, 2018 22.87 23.36 22.81 23.33 4,860,879 +0.39(+1.71%)
May 08, 2018 22.55 23.00 22.45 22.94 4,136,241 +0.30(+1.31%)
May 07, 2018 22.96 23.05 22.41 22.64 5,489,415 -0.36(-1.56%)
May 04, 2018 23.07 23.17 22.67 23.00 4,952,963 -0.15(-0.66%)
May 03, 2018 23.24 23.59 23.02 23.16 5,929,502 -0.10(-0.45%)
May 02, 2018 22.92 23.40 22.80 23.26 5,550,687 +0.22(+0.94%)
May 01, 2018 23.27 23.46 22.62 23.04 4,640,624 -0.31(-1.33%)
Apr 30, 2018 24.29 24.43 23.16 23.35 5,828,264 -0.93(-3.85%)
Apr 27, 2018 24.23 24.35 23.90 24.29 3,694,789 +0.23(+0.96%)
Apr 26, 2018 23.89 24.29 23.73 24.06 5,078,164 +0.17(+0.70%)
Apr 25, 2018 23.24 24.02 23.12 23.89 6,548,420 +0.57(+2.47%)
Apr 24, 2018 23.10 23.87 23.01 23.31 5,727,193 +0.33(+1.42%)
Apr 23, 2018 22.72 23.25 22.67 22.99 5,266,444 +0.27(+1.20%)
Apr 20, 2018 23.40 23.44 22.46 22.72 8,776,252 -0.89(-3.76%)
Apr 19, 2018 23.51 23.66 23.16 23.60 6,656,730 +0.01(+0.03%)
Apr 18, 2018 24.48 24.62 23.58 23.59 5,536,430 -0.80(-3.27%)
Apr 17, 2018 24.33 24.58 24.15 24.39 4,130,041 +0.30(+1.26%)
Apr 16, 2018 24.16 24.31 23.83 24.09 3,001,267 +0.09(+0.37%)
Apr 13, 2018 24.50 24.54 23.96 24.00 4,174,033 -0.47(-1.93%)
Apr 12, 2018 24.53 24.70 24.27 24.47 4,044,619 +0.07(+0.29%)
Apr 11, 2018 24.38 24.54 24.07 24.40 5,724,758 -0.18(-0.75%)
Apr 10, 2018 24.23 24.76 24.15 24.58 6,986,109 +0.76(+3.19%)
Apr 09, 2018 24.62 24.66 23.74 23.82 7,769,557 -0.61(-2.50%)
Apr 06, 2018 25.08 25.31 24.24 24.43 6,284,834 -0.93(-3.66%)
Apr 05, 2018 25.43 25.54 25.09 25.36 4,785,386 +0.10(+0.41%)
Apr 04, 2018 24.40 25.31 24.40 25.26 5,111,964 +0.55(+2.21%)
Apr 03, 2018 24.42 24.86 24.41 24.71 4,504,526 +0.35(+1.43%)
Apr 02, 2018 24.70 24.81 23.92 24.36 5,749,489 -0.36(-1.44%)
Mar 29, 2018 24.72 24.72 24.72 0 +0.24(+0.97%)
Mar 28, 2018 24.28 25.11 24.02 24.48 4,854,164 +0.30(+1.25%)
Mar 27, 2018 24.47 24.57 24.04 24.18 4,991,480 -0.35(-1.42%)
Mar 26, 2018 24.73 24.79 24.09 24.53 7,765,148 -0.06(-0.26%)
Mar 23, 2018 24.86 25.42 24.58 24.59 5,220,710 -0.11(-0.45%)
Mar 22, 2018 25.12 25.31 24.67 24.70 6,094,283 -0.74(-2.90%)
Mar 21, 2018 25.58 25.98 25.42 25.44 5,453,173 -0.17(-0.65%)
Mar 20, 2018 25.46 25.90 25.35 25.61 4,795,155 +0.07(+0.28%)
Mar 19, 2018 25.23 25.77 25.16 25.54 7,280,856 +0.39(+1.54%)
Mar 16, 2018 25.20 25.65 24.85 25.15 6,605,204 -0.07(-0.28%)
Mar 15, 2018 25.73 25.78 25.16 25.22 6,180,503 -0.47(-1.82%)
Mar 14, 2018 25.99 26.13 25.59 25.69 3,857,514 -0.20(-0.77%)
Mar 13, 2018 25.73 26.15 25.62 25.88 4,987,554 +0.34(+1.33%)
Mar 12, 2018 26.20 26.24 25.39 25.54 6,951,809 -0.66(-2.51%)
Mar 09, 2018 26.06 26.26 25.49 26.20 5,774,910 +0.37(+1.44%)
Mar 08, 2018 26.41 26.61 25.81 25.83 6,763,430 -0.54(-2.04%)
Mar 07, 2018 26.12 26.37 8,916,270 -1.04(-3.79%)
Mar 06, 2018 27.01 27.50 26.95 27.41 8,708,536 +0.40(+1.47%)
Mar 05, 2018 27.08 27.17 26.50 27.01 13,805,020 -0.07(-0.26%)
Mar 02, 2018 26.86 27.23 25.91 27.08 20,871,008 +1.96(+7.82%)
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.