Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.23 24.25 23.96 24.08 39,485,416 -0.19(-0.77%)
May 30, 2018 24.11 24.31 24.05 24.26 32,390,974 +0.18(+0.74%)
May 29, 2018 24.18 24.20 23.94 24.09 36,179,472 -0.13(-0.55%)
May 25, 2018 24.22 24.22 24.22 0 -0.20(-0.82%)
May 24, 2018 24.13 24.44 24.00 24.42 47,315,704 +0.34(+1.39%)
May 23, 2018 24.15 24.23 23.88 24.09 34,849,576 -0.07(-0.31%)
May 22, 2018 24.31 24.44 24.14 24.16 39,439,496 -0.12(-0.49%)
May 21, 2018 23.96 24.32 23.76 24.28 38,508,460 +0.40(+1.68%)
May 18, 2018 23.80 23.91 23.68 23.88 29,369,840 +0.09(+0.38%)
May 17, 2018 24.12 24.15 23.77 23.79 34,116,804 -0.28(-1.15%)
May 16, 2018 23.91 24.15 23.88 24.06 25,572,342 +0.16(+0.65%)
May 15, 2018 23.94 24.02 23.70 23.91 35,572,848 -0.07(-0.31%)
May 14, 2018 24.13 24.20 23.92 23.98 36,087,816 -0.07(-0.31%)
May 11, 2018 23.84 24.07 23.83 24.06 36,929,484 +0.31(+1.29%)
May 10, 2018 23.53 23.86 23.47 23.75 40,144,092 +0.36(+1.53%)
May 09, 2018 23.56 23.62 23.22 23.39 50,322,872 -0.22(-0.95%)
May 08, 2018 23.82 23.84 23.53 23.62 44,961,636 -0.25(-1.06%)
May 07, 2018 24.00 24.03 23.73 23.87 35,249,964 -0.07(-0.31%)
May 04, 2018 23.80 24.04 23.71 23.94 34,281,452 +0.15(+0.63%)
May 03, 2018 23.87 23.95 23.55 23.80 54,077,040 -0.09(-0.37%)
May 02, 2018 24.31 24.31 23.77 23.88 53,912,536 -0.36(-1.48%)
May 01, 2018 24.40 24.52 24.11 24.24 48,072,540 -0.12(-0.49%)
Apr 30, 2018 24.79 24.89 24.34 24.36 61,947,268 -0.25(-1.03%)
Apr 27, 2018 24.69 25.00 24.60 24.61 72,765,344 -0.04(-0.18%)
Apr 26, 2018 24.91 25.11 24.19 24.66 177,456,832 -1.56(-5.97%)
Apr 25, 2018 25.98 26.25 25.87 26.22 33,830,424 +0.15(+0.57%)
Apr 24, 2018 26.19 26.32 25.90 26.07 28,953,104 +0.08(+0.32%)
Apr 23, 2018 25.86 25.99 25.77 25.99 28,471,548 +0.16(+0.63%)
Apr 20, 2018 25.97 26.12 25.44 25.83 43,561,044 -0.11(-0.43%)
Apr 19, 2018 26.25 26.28 25.93 25.94 31,597,982 -0.29(-1.11%)
Apr 18, 2018 26.43 26.48 26.19 26.23 28,993,114 -0.11(-0.42%)
Apr 17, 2018 26.59 26.64 26.31 26.34 27,623,054 -0.21(-0.79%)
Apr 16, 2018 26.35 26.69 26.23 26.55 33,417,078 +0.37(+1.42%)
Apr 13, 2018 26.23 26.35 26.09 26.18 19,295,186 -0.01(-0.06%)
Apr 12, 2018 26.39 26.43 26.12 26.19 29,448,428 -0.07(-0.26%)
Apr 11, 2018 26.57 26.62 26.21 26.26 28,244,824 -0.42(-1.56%)
Apr 10, 2018 26.31 27.11 26.11 26.68 54,041,208 +0.48(+1.82%)
Apr 09, 2018 26.25 26.60 26.12 26.20 29,363,960 +0.03(+0.11%)
Apr 06, 2018 26.45 26.59 26.02 26.17 34,194,680 -0.37(-1.41%)
Apr 05, 2018 26.39 26.60 26.21 26.55 23,262,472 +0.19(+0.72%)
Apr 04, 2018 25.74 26.40 25.69 26.36 27,991,224 +0.37(+1.44%)
Apr 03, 2018 25.83 26.02 25.60 25.98 29,787,104 +0.20(+0.77%)
Apr 02, 2018 26.14 26.19 25.58 25.78 39,795,100 -0.40(-1.54%)
Mar 29, 2018 26.19 26.19 26.19 0 +0.07(+0.25%)
Mar 28, 2018 25.92 26.33 25.89 26.12 41,850,664 +0.48(+1.89%)
Mar 27, 2018 25.60 25.86 25.48 25.64 46,096,852 +0.15(+0.61%)
Mar 26, 2018 25.75 25.92 25.30 25.48 42,869,776 -0.01(-0.03%)
Mar 23, 2018 25.98 26.10 25.38 25.49 47,686,888 -0.49(-1.89%)
Mar 22, 2018 26.41 26.47 25.97 25.98 38,378,376 -0.46(-1.75%)
Mar 21, 2018 26.69 26.81 26.44 26.44 23,734,642 -0.25(-0.94%)
Mar 20, 2018 26.94 27.05 26.58 26.69 27,455,114 -0.18(-0.66%)
Mar 19, 2018 27.16 27.25 26.79 26.87 26,732,784 -0.31(-1.14%)
Mar 16, 2018 27.24 27.43 27.10 27.18 50,511,848 -0.03(-0.11%)
Mar 15, 2018 27.24 27.39 27.19 27.21 29,786,118 +0.01(+0.03%)
Mar 14, 2018 27.46 27.15 27.20 25,328,388 -0.26(-0.96%)
Mar 13, 2018 27.58 27.77 27.37 27.46 26,116,726 +0.02(+0.08%)
Mar 12, 2018 27.21 27.59 27.21 27.44 30,361,264 +0.23(+0.84%)
Mar 09, 2018 27.30 27.34 27.05 27.21 25,621,798 -0.04(-0.16%)
Mar 08, 2018 27.11 27.26 26.85 27.26 26,537,760 +0.15(+0.54%)
Mar 07, 2018 27.20 27.11 25,166,466 +0.03(+0.11%)
Mar 06, 2018 27.05 27.10 26.81 27.08 23,731,336 +0.12(+0.46%)
Mar 05, 2018 26.59 27.05 26.52 26.96 26,271,638 +0.26(+0.96%)
Mar 02, 2018 26.44 26.74 26.41 26.70 29,084,816 +0.26(+0.97%)
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.