Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 25.75 25.85 24.85 25.25 512,859 -0.40(-1.56%)
May 30, 2018 25.55 25.75 25.25 25.65 478,723 -0.05(-0.19%)
May 29, 2018 25.10 25.75 25.05 25.70 493,651 +0.45(+1.78%)
May 25, 2018 25.25 25.25 25.25 0 -0.50(-1.94%)
May 24, 2018 24.90 26.08 24.90 25.75 796,638 +0.65(+2.59%)
May 23, 2018 25.00 25.40 24.85 25.10 397,760 +0.05(+0.20%)
May 22, 2018 25.90 26.25 24.95 25.05 373,727 -0.75(-2.91%)
May 21, 2018 25.65 26.00 25.55 25.80 315,635 +0.20(+0.78%)
May 18, 2018 25.80 25.90 25.35 25.60 325,384 -0.20(-0.78%)
May 17, 2018 25.70 25.90 25.45 25.80 390,308 +0.05(+0.19%)
May 16, 2018 25.25 26.21 25.25 25.75 605,261 +0.75(+3.00%)
May 15, 2018 24.20 25.05 24.10 25.00 460,792 +0.80(+3.31%)
May 14, 2018 24.25 24.50 24.00 24.20 312,009 +0.10(+0.41%)
May 11, 2018 23.45 24.35 23.35 24.10 287,314 +0.75(+3.21%)
May 10, 2018 23.05 23.60 23.05 23.35 321,529 +0.20(+0.86%)
May 09, 2018 23.15 23.30 22.55 23.15 303,380 +0.10(+0.43%)
May 08, 2018 22.15 23.15 22.10 23.05 497,677 +0.80(+3.60%)
May 07, 2018 22.40 22.45 22.05 22.25 272,390 -0.15(-0.67%)
May 04, 2018 22.60 22.65 22.15 22.40 207,351 -0.20(-0.88%)
May 03, 2018 22.90 23.00 22.55 22.60 243,777 -0.30(-1.31%)
May 02, 2018 22.60 23.20 22.25 22.90 273,120 +0.20(+0.88%)
May 01, 2018 23.05 23.25 22.30 22.70 356,234 -0.35(-1.52%)
Apr 30, 2018 23.50 23.60 23.05 23.05 329,524 -0.45(-1.91%)
Apr 27, 2018 22.95 23.85 22.80 23.50 543,485 +0.55(+2.40%)
Apr 26, 2018 22.60 23.15 22.45 22.95 307,614 +0.45(+2.00%)
Apr 25, 2018 22.25 22.65 22.00 22.50 233,134 +0.35(+1.58%)
Apr 24, 2018 22.45 22.75 22.00 22.15 496,544 -0.10(-0.45%)
Apr 23, 2018 22.15 22.25 21.80 22.25 255,854 +0.15(+0.68%)
Apr 20, 2018 22.20 22.45 21.85 22.10 317,341 -0.20(-0.90%)
Apr 19, 2018 22.30 22.50 21.93 22.30 351,779 +0.10(+0.45%)
Apr 18, 2018 22.75 23.00 22.15 22.20 451,768 -0.50(-2.20%)
Apr 17, 2018 22.85 23.05 22.50 22.70 419,904 +0.05(+0.22%)
Apr 16, 2018 22.70 23.40 22.35 22.65 520,783 +0.00(+0.00%)
Apr 13, 2018 22.70 23.02 22.30 22.65 474,788 +0.15(+0.67%)
Apr 12, 2018 23.65 23.75 22.30 22.50 563,950 -1.35(-5.66%)
Apr 11, 2018 23.15 24.00 23.15 23.85 530,599 +0.50(+2.14%)
Apr 10, 2018 22.80 24.00 22.55 23.35 724,727 +0.95(+4.24%)
Apr 09, 2018 22.90 23.10 22.25 22.40 546,143 -0.15(-0.67%)
Apr 06, 2018 23.20 23.50 22.40 22.55 546,716 -0.85(-3.63%)
Apr 05, 2018 22.75 23.60 22.25 23.40 745,816 +0.80(+3.54%)
Apr 04, 2018 22.00 22.80 22.00 22.60 928,760 +0.40(+1.80%)
Apr 03, 2018 22.15 22.55 21.90 22.20 633,266 +0.20(+0.91%)
Apr 02, 2018 22.20 22.35 21.21 22.00 737,245 -0.15(-0.68%)
Mar 29, 2018 22.15 22.15 22.15 0 +0.05(+0.23%)
Mar 28, 2018 21.15 22.90 21.10 22.10 980,303 +1.00(+4.74%)
Mar 27, 2018 21.30 22.10 21.02 21.10 642,990 -0.25(-1.17%)
Mar 26, 2018 20.95 21.55 20.60 21.35 382,721 +0.70(+3.39%)
Mar 23, 2018 20.55 21.25 20.50 20.65 387,204 +0.25(+1.23%)
Mar 22, 2018 20.65 21.10 20.40 20.40 532,579 -0.55(-2.63%)
Mar 21, 2018 20.75 21.45 20.75 20.95 591,161 +0.20(+0.96%)
Mar 20, 2018 20.35 20.90 20.15 20.75 667,282 +0.45(+2.22%)
Mar 19, 2018 19.45 20.60 19.35 20.30 925,830 +0.80(+4.10%)
Mar 16, 2018 19.20 19.85 17.95 19.50 1,983,403 +1.25(+6.85%)
Mar 15, 2018 18.25 18.40 17.80 18.25 714,708 +0.05(+0.27%)
Mar 14, 2018 18.85 18.95 18.20 18.20 522,704 -0.60(-3.19%)
Mar 13, 2018 19.30 19.30 18.55 18.80 607,165 -0.30(-1.57%)
Mar 12, 2018 19.60 19.82 18.90 19.10 530,739 -0.40(-2.05%)
Mar 09, 2018 19.75 20.00 19.30 19.50 533,877 -0.15(-0.76%)
Mar 08, 2018 21.15 21.50 19.45 19.65 1,424,082 -2.10(-9.66%)
Mar 07, 2018 22.20 21.75 422,333 +0.15(+0.69%)
Mar 06, 2018 21.25 21.80 21.25 21.60 414,055 +0.40(+1.89%)
Mar 05, 2018 21.30 21.50 21.00 21.20 514,745 -0.10(-0.47%)
Mar 02, 2018 20.50 21.45 20.25 21.30 362,965 +0.60(+2.90%)
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.