Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.34 26.97 26.34 26.55 7,208 -0.59(-2.17%)
May 30, 2018 26.80 27.16 26.75 27.14 6,582 +0.35(+1.29%)
May 29, 2018 26.57 26.85 26.42 26.79 10,573 +0.21(+0.79%)
May 25, 2018 26.59 26.59 26.59 0 -0.01(-0.06%)
May 24, 2018 26.65 26.65 26.24 26.60 18,210 -0.07(-0.27%)
May 23, 2018 26.61 26.73 26.61 26.67 1,697 +0.16(+0.62%)
May 22, 2018 26.55 26.80 26.33 26.51 13,157 -0.00(-0.01%)
May 21, 2018 26.22 26.55 26.04 26.51 8,629 +0.41(+1.57%)
May 18, 2018 26.12 26.16 26.00 26.10 10,579 -0.03(-0.11%)
May 17, 2018 26.10 26.13 26.05 26.13 1,664 +0.03(+0.11%)
May 16, 2018 26.05 26.15 26.05 26.10 3,679 +0.02(+0.06%)
May 15, 2018 26.34 26.34 26.08 26.08 2,624 -0.18(-0.67%)
May 14, 2018 26.24 26.26 26.24 26.26 590 -0.03(-0.11%)
May 11, 2018 26.18 26.40 26.06 26.29 1,272 +0.30(+1.15%)
May 10, 2018 25.81 26.25 25.80 25.99 4,123 +0.19(+0.74%)
May 09, 2018 25.37 26.01 25.28 25.80 5,648 -0.00(-0.02%)
May 08, 2018 26.00 26.29 25.60 25.80 5,436 -0.59(-2.25%)
May 07, 2018 25.87 26.41 25.87 26.40 2,038 +0.20(+0.76%)
May 04, 2018 25.49 26.25 25.49 26.20 10,953 +0.73(+2.87%)
May 03, 2018 24.99 25.55 24.85 25.47 10,937 +0.31(+1.23%)
May 02, 2018 25.22 25.39 25.12 25.16 5,884 -0.04(-0.16%)
May 01, 2018 25.50 25.50 25.00 25.20 6,806 -0.32(-1.25%)
Apr 30, 2018 25.60 25.62 25.51 25.52 6,020 -0.05(-0.20%)
Apr 27, 2018 25.27 25.57 25.27 25.57 5,051 +0.30(+1.17%)
Apr 26, 2018 24.94 25.39 24.92 25.27 3,270 +0.60(+2.45%)
Apr 25, 2018 24.62 24.86 24.62 24.67 7,471 -0.07(-0.30%)
Apr 24, 2018 24.18 24.95 24.18 24.74 8,934 +0.25(+1.04%)
Apr 23, 2018 24.58 24.99 24.49 24.49 35,619 -0.26(-1.05%)
Apr 20, 2018 25.00 25.00 24.62 24.75 7,787 -0.05(-0.20%)
Apr 19, 2018 24.89 25.05 24.80 24.80 4,555 -0.25(-1.02%)
Apr 18, 2018 25.09 25.40 25.00 25.05 2,667 +0.07(+0.30%)
Apr 17, 2018 24.98 25.01 24.73 24.98 2,819 +0.09(+0.36%)
Apr 16, 2018 24.50 25.00 24.00 24.89 9,263 +0.40(+1.63%)
Apr 13, 2018 24.00 24.81 24.00 24.49 24,841 -0.66(-2.61%)
Apr 12, 2018 25.16 25.42 24.67 25.15 25,201 -0.05(-0.21%)
Apr 11, 2018 25.30 25.35 24.96 25.20 5,070 -0.10(-0.40%)
Apr 10, 2018 25.88 25.88 25.25 25.30 18,943 -1.22(-4.60%)
Apr 09, 2018 26.59 26.64 26.29 26.52 17,129 +0.23(+0.87%)
Apr 06, 2018 26.40 26.68 26.29 26.29 19,188 -0.11(-0.42%)
Apr 05, 2018 26.51 26.67 26.35 26.40 16,736 +0.02(+0.07%)
Apr 04, 2018 26.26 26.53 25.80 26.38 9,888 +0.18(+0.70%)
Apr 03, 2018 25.62 26.47 25.62 26.20 13,057 +0.45(+1.73%)
Apr 02, 2018 26.45 26.45 25.62 25.75 9,748 -0.70(-2.63%)
Mar 29, 2018 26.45 26.45 26.45 0 +0.50(+1.93%)
Mar 28, 2018 25.75 25.98 25.75 25.95 2,629 +0.55(+2.16%)
Mar 27, 2018 25.35 25.85 25.35 25.40 4,162 +0.10(+0.41%)
Mar 26, 2018 25.17 25.51 25.17 25.30 1,941 +0.10(+0.40%)
Mar 23, 2018 25.87 25.87 25.05 25.20 7,997 -0.29(-1.14%)
Mar 22, 2018 25.59 25.92 25.48 25.49 19,006 -0.11(-0.43%)
Mar 21, 2018 25.25 25.84 25.25 25.60 5,720 -0.06(-0.22%)
Mar 20, 2018 25.60 25.83 25.51 25.66 4,338 -0.11(-0.44%)
Mar 19, 2018 26.04 26.04 25.25 25.77 8,022 -0.25(-0.96%)
Mar 16, 2018 25.60 26.13 25.60 26.02 1,203 +0.77(+3.05%)
Mar 15, 2018 26.33 26.33 25.25 25.25 2,422 -0.82(-3.15%)
Mar 14, 2018 25.87 26.20 25.87 26.07 10,591 +0.29(+1.13%)
Mar 13, 2018 25.78 26.03 25.77 25.78 16,229 +0.02(+0.08%)
Mar 12, 2018 25.50 25.77 25.50 25.76 10,437 +0.36(+1.42%)
Mar 09, 2018 25.16 25.40 24.72 25.40 8,122 +0.45(+1.80%)
Mar 08, 2018 24.98 25.10 24.78 24.95 3,854 +0.40(+1.63%)
Mar 07, 2018 24.98 24.55 24.55 4,707 -0.15(-0.61%)
Mar 06, 2018 24.00 24.97 24.00 24.70 4,845 +0.18(+0.74%)
Mar 05, 2018 24.57 24.88 24.27 24.52 6,740 +0.73(+3.07%)
Mar 02, 2018 23.50 23.99 23.25 23.79 9,463 +0.24(+1.02%)
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.