Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.00 23.15 22.79 22.98 15,004,835 +0.69(+3.11%)
May 30, 2018 22.65 22.65 22.19 22.29 7,065,177 -0.18(-0.79%)
May 29, 2018 22.57 22.68 22.28 22.47 5,676,628 -0.27(-1.18%)
May 25, 2018 22.74 22.74 22.74 0 -0.23(-0.99%)
May 24, 2018 23.24 23.32 22.93 22.96 5,455,389 -0.37(-1.58%)
May 23, 2018 23.05 23.33 23.02 23.33 6,119,978 +0.11(+0.47%)
May 22, 2018 23.38 23.43 23.16 23.22 6,892,845 -0.10(-0.43%)
May 21, 2018 23.46 23.56 23.23 23.32 4,684,007 +0.06(+0.25%)
May 18, 2018 23.32 23.40 23.25 23.27 5,234,491 -0.12(-0.50%)
May 17, 2018 23.51 23.61 23.30 23.38 7,232,653 -0.24(-1.03%)
May 16, 2018 23.28 23.65 23.27 23.63 6,672,834 +0.34(+1.44%)
May 15, 2018 23.48 23.56 23.15 23.29 6,501,788 -0.29(-1.25%)
May 14, 2018 23.67 23.76 23.51 23.59 8,304,238 +0.06(+0.25%)
May 11, 2018 23.02 23.56 23.00 23.53 12,449,358 +0.54(+2.34%)
May 10, 2018 22.83 23.03 22.80 22.99 6,226,193 +0.24(+1.03%)
May 09, 2018 22.64 22.85 22.55 22.75 4,434,630 +0.24(+1.04%)
May 08, 2018 22.63 22.68 22.46 22.52 8,198,660 -0.13(-0.59%)
May 07, 2018 22.80 22.82 22.64 22.65 4,135,634 -0.10(-0.44%)
May 04, 2018 22.27 22.85 22.26 22.75 4,159,899 +0.43(+1.92%)
May 03, 2018 22.36 22.40 21.94 22.33 7,202,624 -0.11(-0.49%)
May 02, 2018 22.59 22.75 22.38 22.43 5,528,243 -0.10(-0.45%)
May 01, 2018 22.59 22.63 22.35 22.54 6,915,351 -0.17(-0.74%)
Apr 30, 2018 22.91 23.07 22.70 22.70 5,629,393 -0.18(-0.77%)
Apr 27, 2018 22.71 22.96 22.59 22.88 6,337,454 +0.28(+1.23%)
Apr 26, 2018 22.72 22.79 22.54 22.60 7,167,840 -0.13(-0.59%)
Apr 25, 2018 22.46 22.79 22.14 22.74 8,793,018 +0.28(+1.23%)
Apr 24, 2018 22.83 23.10 22.22 22.46 12,789,577 -0.65(-2.80%)
Apr 23, 2018 23.17 23.47 22.96 23.11 9,096,265 -0.04(-0.18%)
Apr 20, 2018 23.12 23.30 23.02 23.15 8,580,689 -0.06(-0.25%)
Apr 19, 2018 23.28 23.33 23.11 23.21 6,682,732 -0.21(-0.90%)
Apr 18, 2018 23.31 23.53 23.27 23.42 5,351,253 +0.10(+0.43%)
Apr 17, 2018 23.24 23.41 23.16 23.32 6,337,933 +0.22(+0.95%)
Apr 16, 2018 23.15 23.24 22.80 23.10 7,285,184 +0.06(+0.26%)
Apr 13, 2018 23.28 23.33 22.96 23.04 6,846,447 -0.13(-0.54%)
Apr 12, 2018 23.16 23.28 23.08 23.17 5,214,445 +0.13(+0.58%)
Apr 11, 2018 22.79 23.22 22.76 23.03 6,150,558 +0.06(+0.26%)
Apr 10, 2018 22.84 23.11 22.76 22.97 8,429,914 +0.53(+2.36%)
Apr 09, 2018 22.50 22.87 22.41 22.44 9,062,621 +0.13(+0.60%)
Apr 06, 2018 22.85 23.00 22.10 22.31 12,233,835 -0.76(-3.31%)
Apr 05, 2018 23.22 23.31 23.01 23.07 6,669,765 +0.06(+0.26%)
Apr 04, 2018 22.50 23.09 22.44 23.01 11,532,987 +0.03(+0.11%)
Apr 03, 2018 22.80 23.02 22.62 22.99 6,493,042 +0.28(+1.22%)
Apr 02, 2018 23.34 23.44 22.43 22.71 7,123,247 -0.71(-3.05%)
Mar 29, 2018 23.43 23.43 23.43 0 +0.45(+1.94%)
Mar 28, 2018 23.35 23.39 22.85 22.98 8,424,813 -0.33(-1.41%)
Mar 27, 2018 23.81 23.88 23.22 23.31 7,606,101 -0.48(-2.01%)
Mar 26, 2018 23.76 23.82 23.36 23.79 5,834,131 +0.45(+1.91%)
Mar 23, 2018 23.99 24.12 23.31 23.34 6,946,640 -0.66(-2.73%)
Mar 22, 2018 24.32 24.53 24.00 24.00 8,341,092 -0.68(-2.76%)
Mar 21, 2018 24.58 24.89 24.48 24.68 8,395,426 +0.09(+0.38%)
Mar 20, 2018 24.35 24.70 24.32 24.59 9,264,232 +0.31(+1.28%)
Mar 19, 2018 24.63 24.69 24.06 24.27 8,399,429 -0.51(-2.07%)
Mar 16, 2018 24.88 25.08 24.79 24.79 11,917,360 -0.03(-0.10%)
Mar 15, 2018 24.87 24.98 24.72 24.81 7,407,759 -0.01(-0.03%)
Mar 14, 2018 25.17 25.21 24.71 24.82 6,338,265 -0.25(-1.01%)
Mar 13, 2018 25.18 25.32 24.99 25.07 7,128,865 +0.00(+0.00%)
Mar 12, 2018 25.17 25.29 25.06 25.07 5,528,988 -0.08(-0.30%)
Mar 09, 2018 24.79 25.19 24.70 25.15 7,058,511 +0.50(+2.05%)
Mar 08, 2018 24.75 24.82 24.48 24.64 6,614,032 -0.01(-0.03%)
Mar 07, 2018 24.72 24.65 5,954,413 +0.12(+0.48%)
Mar 06, 2018 24.43 24.63 24.37 24.53 6,125,880 +0.27(+1.11%)
Mar 05, 2018 24.01 24.55 23.99 24.27 8,452,353 +0.07(+0.28%)
Mar 02, 2018 23.71 24.27 23.61 24.20 7,711,401 +0.34(+1.41%)
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.