Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.41 24.41 23.75 23.89 6,636,842 -0.41(-1.69%)
Jul 30, 2018 24.80 24.93 24.00 24.30 7,369,701 +0.11(+0.44%)
Jul 27, 2018 24.52 24.76 24.00 24.19 4,277,662 -0.13(-0.55%)
Jul 26, 2018 24.84 24.87 23.85 24.32 6,857,922 -0.50(-2.00%)
Jul 25, 2018 24.71 24.89 24.53 24.82 4,217,373 +0.08(+0.32%)
Jul 24, 2018 24.96 25.01 24.54 24.74 2,913,599 -0.08(-0.32%)
Jul 23, 2018 24.63 24.95 24.56 24.82 2,190,814 +0.20(+0.79%)
Jul 20, 2018 24.79 24.97 24.60 24.63 2,130,955 -0.12(-0.47%)
Jul 19, 2018 24.78 24.97 24.66 24.74 2,440,778 -0.10(-0.39%)
Jul 18, 2018 24.46 24.89 24.41 24.84 2,637,573 +0.38(+1.56%)
Jul 17, 2018 24.25 24.61 24.22 24.46 2,697,392 +0.27(+1.10%)
Jul 16, 2018 24.30 24.44 24.14 24.19 2,210,104 -0.06(-0.26%)
Jul 13, 2018 24.18 24.31 24.00 24.25 1,822,101 -0.02(-0.07%)
Jul 12, 2018 24.53 24.55 24.21 24.27 3,556,599 -0.04(-0.15%)
Jul 11, 2018 24.38 24.50 24.30 24.31 2,933,143 -0.12(-0.51%)
Jul 10, 2018 24.64 24.73 24.35 24.43 2,119,296 -0.18(-0.72%)
Jul 09, 2018 24.05 24.67 24.02 24.61 3,491,160 +0.68(+2.86%)
Jul 06, 2018 23.75 24.05 23.70 23.92 2,306,395 +0.13(+0.56%)
Jul 05, 2018 23.77 23.86 23.62 23.79 3,304,134 +0.20(+0.87%)
Jul 03, 2018 23.59 23.59 23.59 0 -0.09(-0.38%)
Jul 02, 2018 23.06 23.71 23.04 23.68 4,506,912 +0.36(+1.52%)
Jun 29, 2018 23.29 23.32 5,535,507 +0.50(+2.18%)
Jun 28, 2018 22.42 22.93 22.38 22.82 2,557,930 +0.41(+1.82%)
Jun 27, 2018 22.97 23.05 22.42 22.42 2,031,703 -0.46(-2.02%)
Jun 26, 2018 22.74 23.07 22.60 22.88 6,813,341 +0.11(+0.47%)
Jun 25, 2018 23.39 23.39 22.65 22.77 9,745,230 -0.68(-2.91%)
Jun 22, 2018 23.55 24.02 23.41 23.45 5,062,696 +0.19(+0.80%)
Jun 21, 2018 23.08 23.36 22.90 23.27 3,651,198 +0.07(+0.31%)
Jun 20, 2018 23.33 23.39 23.07 23.20 3,112,777 +0.00(+0.00%)
Jun 19, 2018 23.13 23.25 22.82 23.20 4,752,484 -0.22(-0.95%)
Jun 18, 2018 23.32 23.51 23.28 23.42 3,744,442 -0.03(-0.11%)
Jun 15, 2018 23.47 23.11 23.45 4,422,360 +0.06(+0.27%)
Jun 14, 2018 23.47 23.62 23.32 23.38 1,958,998 -0.04(-0.15%)
Jun 13, 2018 23.81 23.82 23.38 23.42 2,898,221 -0.35(-1.46%)
Jun 12, 2018 23.73 23.87 23.67 23.77 2,477,293 +0.05(+0.22%)
Jun 11, 2018 23.72 23.92 23.54 23.71 2,454,453 +0.07(+0.30%)
Jun 08, 2018 23.59 23.64 23.36 23.64 2,340,890 +0.03(+0.11%)
Jun 07, 2018 23.61 23.90 23.41 23.61 3,772,143 +0.08(+0.34%)
Jun 06, 2018 23.73 23.11 23.53 4,322,510 +0.39(+1.69%)
Jun 05, 2018 23.18 23.31 23.05 23.14 4,390,207 -0.15(-0.65%)
Jun 04, 2018 23.15 23.39 22.96 23.29 4,904,908 +0.19(+0.81%)
Jun 01, 2018 23.05 23.15 22.64 23.11 4,419,904 +0.34(+1.48%)
May 31, 2018 22.83 23.16 22.58 22.77 5,974,680 -0.09(-0.39%)
May 30, 2018 23.29 23.53 22.45 22.86 8,336,420 -0.28(-1.19%)
May 29, 2018 23.59 23.64 22.98 23.13 3,824,484 -0.74(-3.09%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.59%)
May 24, 2018 24.02 24.14 23.68 24.01 2,611,790 -0.06(-0.26%)
May 23, 2018 24.24 24.40 23.99 24.08 2,965,659 -0.30(-1.24%)
May 22, 2018 24.10 24.41 24.10 24.38 3,382,154 +0.32(+1.33%)
May 21, 2018 24.08 24.17 24.00 24.06 1,526,784 +0.14(+0.59%)
May 18, 2018 23.99 24.14 23.79 23.92 2,510,301 -0.04(-0.19%)
May 17, 2018 23.66 24.19 23.63 23.96 4,138,773 +0.32(+1.35%)
May 16, 2018 23.61 23.89 23.56 23.64 4,221,454 +0.03(+0.11%)
May 15, 2018 23.75 24.14 23.55 23.61 3,993,398 -0.13(-0.56%)
May 14, 2018 23.71 24.09 23.71 23.75 3,410,387 +0.10(+0.41%)
May 11, 2018 24.32 24.33 23.65 23.65 4,950,372 -0.62(-2.56%)
May 10, 2018 24.06 24.40 23.97 24.27 2,184,142 +0.24(+1.00%)
May 09, 2018 23.66 24.16 23.65 24.03 2,552,710 +0.44(+1.88%)
May 08, 2018 23.52 24.00 23.52 23.59 3,660,534 +0.03(+0.11%)
May 07, 2018 23.45 23.66 23.40 23.56 2,202,809 +0.16(+0.68%)
May 04, 2018 22.98 23.58 22.96 23.40 2,171,201 +0.32(+1.38%)
May 03, 2018 23.43 23.44 22.79 23.08 4,488,076 -0.43(-1.81%)
May 02, 2018 23.35 23.78 23.35 23.51 2,963,482 +0.14(+0.61%)
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.