Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 27.71 28.07 26.78 27.28 12,303,621 -0.52(-1.88%)
May 30, 2018 27.23 28.14 27.16 27.81 12,137,053 +0.59(+2.15%)
May 29, 2018 26.53 27.23 26.44 27.22 9,664,742 +0.55(+2.05%)
May 25, 2018 26.67 26.67 26.67 0 +0.08(+0.29%)
May 24, 2018 26.10 26.73 26.04 26.60 11,105,896 +0.43(+1.64%)
May 23, 2018 25.99 26.46 25.72 26.17 12,324,509 +0.28(+1.09%)
May 22, 2018 26.85 26.87 25.81 25.89 22,076,776 -1.16(-4.31%)
May 21, 2018 26.78 27.44 26.69 27.05 13,175,747 +0.51(+1.91%)
May 18, 2018 26.47 26.82 25.76 26.54 17,985,642 +0.09(+0.35%)
May 17, 2018 25.99 27.25 25.71 26.45 29,990,498 +0.52(+2.02%)
May 16, 2018 24.98 26.10 24.56 25.92 67,390,992 +2.53(+10.83%)
May 15, 2018 23.02 23.60 22.61 23.39 19,953,258 +0.23(+1.01%)
May 14, 2018 23.46 23.53 23.06 23.16 13,996,639 -0.01(-0.03%)
May 11, 2018 22.85 23.27 22.67 23.17 11,462,178 +0.17(+0.75%)
May 10, 2018 22.93 23.11 22.13 22.99 21,301,692 -0.56(-2.39%)
May 09, 2018 23.29 23.58 23.08 23.56 7,373,707 +0.28(+1.21%)
May 08, 2018 23.45 23.60 23.01 23.27 12,645,408 -0.21(-0.90%)
May 07, 2018 24.37 24.42 23.21 23.49 15,526,448 -0.93(-3.81%)
May 04, 2018 24.66 24.71 24.13 24.42 8,785,154 -0.16(-0.67%)
May 03, 2018 24.47 24.83 24.17 24.58 8,668,445 +0.09(+0.35%)
May 02, 2018 23.92 24.60 23.77 24.49 7,009,473 +0.47(+1.95%)
May 01, 2018 24.11 24.78 23.55 24.02 11,096,382 -0.26(-1.06%)
Apr 30, 2018 25.24 25.31 24.26 24.28 9,831,212 -0.88(-3.48%)
Apr 27, 2018 24.67 25.36 24.57 25.16 10,070,543 +0.34(+1.39%)
Apr 26, 2018 23.89 24.93 23.81 24.81 10,801,161 +0.80(+3.35%)
Apr 25, 2018 23.84 24.10 23.38 24.01 7,557,951 +0.17(+0.72%)
Apr 24, 2018 23.81 24.27 23.49 23.84 9,491,421 +0.03(+0.13%)
Apr 23, 2018 23.37 24.01 23.15 23.81 9,069,409 +0.39(+1.67%)
Apr 20, 2018 22.98 23.66 22.98 23.42 13,628,703 +0.43(+1.87%)
Apr 19, 2018 22.84 23.07 22.49 22.99 8,482,163 +0.01(+0.03%)
Apr 18, 2018 22.66 23.52 22.64 22.98 12,070,235 +0.36(+1.59%)
Apr 17, 2018 22.72 23.02 22.41 22.62 6,682,431 +0.16(+0.70%)
Apr 16, 2018 22.41 22.58 22.25 22.46 7,893,989 +0.38(+1.70%)
Apr 13, 2018 22.68 22.70 21.84 22.09 13,344,067 -0.50(-2.21%)
Apr 12, 2018 22.87 22.93 22.45 22.59 7,693,950 -0.13(-0.58%)
Apr 11, 2018 22.76 23.02 22.54 22.72 9,242,242 -0.18(-0.79%)
Apr 10, 2018 23.20 23.23 22.55 22.90 9,111,875 +0.12(+0.51%)
Apr 09, 2018 23.45 23.54 22.73 22.78 9,091,577 -0.51(-2.18%)
Apr 06, 2018 23.84 23.99 23.10 23.29 11,452,197 -0.88(-3.65%)
Apr 05, 2018 23.52 24.21 23.18 24.17 12,149,892 +0.66(+2.79%)
Apr 04, 2018 22.41 23.58 22.41 23.52 8,755,394 +0.86(+3.79%)
Apr 03, 2018 22.81 23.04 22.62 22.66 10,388,569 -0.06(-0.28%)
Apr 02, 2018 23.25 23.77 22.38 22.72 16,568,005 -0.52(-2.25%)
Mar 29, 2018 23.24 23.24 23.24 0 +0.52(+2.31%)
Mar 28, 2018 21.81 22.97 21.75 22.72 14,100,156 +0.95(+4.34%)
Mar 27, 2018 21.81 22.35 21.59 21.77 9,002,236 -0.03(-0.14%)
Mar 26, 2018 21.59 21.91 21.29 21.81 11,578,905 +0.54(+2.54%)
Mar 23, 2018 22.17 22.21 21.24 21.27 11,616,347 -0.83(-3.75%)
Mar 22, 2018 22.27 22.56 21.91 22.09 7,196,362 -0.32(-1.43%)
Mar 21, 2018 22.60 22.84 22.39 22.41 6,254,230 -0.20(-0.86%)
Mar 20, 2018 22.93 23.04 22.40 22.61 10,359,720 -0.29(-1.26%)
Mar 19, 2018 22.62 23.13 22.27 22.90 12,335,399 +0.31(+1.38%)
Mar 16, 2018 22.45 22.97 22.32 22.59 14,075,740 +0.08(+0.35%)
Mar 15, 2018 23.00 23.14 22.32 22.51 8,266,060 -0.34(-1.47%)
Mar 14, 2018 23.00 23.06 22.63 22.84 13,512,016 -0.17(-0.72%)
Mar 13, 2018 22.32 23.37 22.25 23.01 16,295,325 +0.82(+3.69%)
Mar 12, 2018 22.29 22.47 22.10 22.19 8,990,382 -0.09(-0.42%)
Mar 09, 2018 22.62 22.68 21.90 22.29 12,451,287 -0.03(-0.14%)
Mar 08, 2018 23.16 23.19 22.25 22.32 11,913,351 -0.77(-3.34%)
Mar 07, 2018 23.49 22.97 23.09 11,460,375 -0.34(-1.45%)
Mar 06, 2018 23.50 23.66 22.95 23.43 11,664,322 +0.01(+0.03%)
Mar 05, 2018 23.32 23.65 22.98 23.42 15,374,126 -0.05(-0.20%)
Mar 02, 2018 22.25 23.68 22.22 23.47 21,017,728 +0.90(+3.97%)
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.