Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.98 24.03 23.81 23.91 2,582,208 -0.07(-0.29%)
May 30, 2018 23.71 24.09 23.60 23.98 1,002,397 +0.14(+0.59%)
May 29, 2018 23.72 23.87 23.62 23.84 1,366,891 +0.10(+0.43%)
May 25, 2018 23.74 23.74 23.74 0 +0.10(+0.43%)
May 24, 2018 23.53 23.65 23.39 23.64 1,095,037 +0.09(+0.37%)
May 23, 2018 23.28 23.65 23.27 23.55 1,553,982 +0.33(+1.42%)
May 22, 2018 23.42 23.42 23.20 23.22 1,319,765 -0.19(-0.80%)
May 21, 2018 23.21 23.49 23.08 23.41 1,308,014 +0.27(+1.19%)
May 18, 2018 23.16 23.27 22.95 23.13 1,251,480 -0.02(-0.07%)
May 17, 2018 23.31 23.45 23.10 23.15 1,171,251 -0.19(-0.81%)
May 16, 2018 23.56 23.56 23.32 23.34 1,149,628 -0.10(-0.43%)
May 15, 2018 23.54 23.64 23.38 23.44 2,607,408 -0.29(-1.22%)
May 14, 2018 24.07 24.07 23.60 23.73 1,246,967 -0.33(-1.37%)
May 11, 2018 24.24 24.26 24.06 24.06 1,844,913 -0.12(-0.49%)
May 10, 2018 24.07 24.29 23.99 24.18 1,555,324 +0.27(+1.15%)
May 09, 2018 23.84 23.91 23.74 23.90 1,627,390 +0.10(+0.43%)
May 08, 2018 23.96 23.97 23.70 23.80 2,261,579 +0.17(+0.73%)
May 07, 2018 23.52 23.65 23.37 23.63 1,505,632 +0.17(+0.74%)
May 04, 2018 23.39 23.49 23.29 23.45 2,755,576 +0.07(+0.30%)
May 03, 2018 23.17 23.50 23.06 23.38 1,857,173 +0.28(+1.22%)
May 02, 2018 23.10 23.34 22.73 23.10 2,211,214 -0.05(-0.20%)
May 01, 2018 23.09 23.20 22.96 23.15 2,522,914 +0.07(+0.31%)
Apr 30, 2018 23.05 23.24 22.78 23.08 4,141,061 +0.26(+1.13%)
Apr 27, 2018 22.26 22.88 21.98 22.82 1,814,804 +0.57(+2.57%)
Apr 26, 2018 21.89 22.38 21.84 22.25 2,152,446 +0.53(+2.42%)
Apr 25, 2018 21.75 21.91 21.59 21.72 1,065,697 -0.09(-0.43%)
Apr 24, 2018 21.64 21.89 21.59 21.82 1,056,524 +0.19(+0.87%)
Apr 23, 2018 21.67 21.75 21.56 21.63 779,267 +0.00(+0.00%)
Apr 20, 2018 21.96 21.98 21.61 21.63 1,182,339 -0.27(-1.22%)
Apr 19, 2018 22.13 22.18 21.68 21.89 1,514,433 -0.29(-1.31%)
Apr 18, 2018 22.33 22.33 22.11 22.18 1,333,832 -0.05(-0.21%)
Apr 17, 2018 22.00 22.36 21.98 22.23 2,574,203 +0.24(+1.07%)
Apr 16, 2018 21.98 22.13 21.85 22.00 1,096,521 +0.02(+0.07%)
Apr 13, 2018 21.93 21.99 21.74 21.98 1,046,538 +0.15(+0.68%)
Apr 12, 2018 22.22 22.30 21.68 21.83 1,949,471 -0.35(-1.59%)
Apr 11, 2018 22.20 22.30 21.96 22.18 2,183,173 -0.08(-0.35%)
Apr 10, 2018 22.25 22.40 22.15 22.26 1,428,992 +0.11(+0.50%)
Apr 09, 2018 22.18 22.37 22.15 22.15 892,851 +0.01(+0.04%)
Apr 06, 2018 22.35 22.47 22.07 22.15 1,101,588 -0.20(-0.88%)
Apr 05, 2018 22.31 22.37 22.00 22.34 1,568,414 +0.04(+0.18%)
Apr 04, 2018 21.99 22.42 21.82 22.30 1,693,740 +0.21(+0.96%)
Apr 03, 2018 21.78 22.20 21.62 22.09 1,657,462 +0.31(+1.44%)
Apr 02, 2018 22.08 22.12 21.70 21.78 1,765,049 -0.33(-1.49%)
Mar 29, 2018 22.11 22.11 22.11 0 +0.08(+0.36%)
Mar 28, 2018 21.62 22.09 21.59 22.03 1,938,582 +0.47(+2.19%)
Mar 27, 2018 21.28 21.73 21.04 21.55 1,954,193 +0.30(+1.42%)
Mar 26, 2018 21.19 21.31 20.97 21.25 2,220,519 +0.22(+1.03%)
Mar 23, 2018 21.31 21.48 20.97 21.04 1,596,570 -0.26(-1.24%)
Mar 22, 2018 21.49 21.72 21.29 21.30 1,538,699 -0.21(-0.97%)
Mar 21, 2018 21.58 21.66 21.37 21.51 1,277,687 -0.05(-0.25%)
Mar 20, 2018 21.52 21.74 21.45 21.56 1,149,148 +0.02(+0.07%)
Mar 19, 2018 21.78 21.80 21.44 21.55 1,056,179 -0.21(-0.96%)
Mar 16, 2018 21.51 21.79 21.50 21.76 1,292,800 +0.20(+0.94%)
Mar 15, 2018 21.60 21.69 21.40 21.55 1,320,393 -0.07(-0.32%)
Mar 14, 2018 21.71 21.80 21.58 21.62 2,219,303 -0.08(-0.36%)
Mar 13, 2018 21.79 21.90 21.59 21.70 1,788,147 -0.08(-0.36%)
Mar 12, 2018 21.74 21.79 21.58 21.78 2,138,982 +0.14(+0.65%)
Mar 09, 2018 21.73 21.76 21.44 21.64 2,131,628 -0.05(-0.25%)
Mar 08, 2018 21.53 21.75 21.42 21.69 1,565,400 +0.19(+0.87%)
Mar 07, 2018 21.53 21.19 21.51 1,724,741 +0.21(+0.98%)
Mar 06, 2018 21.22 21.38 20.91 21.30 952,185 +0.05(+0.26%)
Mar 05, 2018 20.98 21.40 20.93 21.24 1,511,149 +0.19(+0.92%)
Mar 02, 2018 21.49 21.49 20.82 21.05 1,923,336 +0.08(+0.37%)
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.