Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.03 24.28 22.68 22.88 2,500,795 -0.96(-4.02%)
Jun 28, 2018 23.76 24.12 23.62 23.83 1,000,245 +0.03(+0.11%)
Jun 27, 2018 23.92 24.60 23.80 23.81 1,389,401 -0.07(-0.30%)
Jun 26, 2018 23.83 24.22 23.65 23.88 1,612,231 +0.13(+0.57%)
Jun 25, 2018 23.84 24.04 23.35 23.74 1,584,711 -0.13(-0.53%)
Jun 22, 2018 24.69 24.87 23.62 23.87 2,368,877 -0.81(-3.27%)
Jun 21, 2018 24.09 24.91 23.95 24.68 1,778,855 +0.57(+2.38%)
Jun 20, 2018 24.28 24.55 23.50 24.10 2,738,123 -0.29(-1.18%)
Jun 19, 2018 23.21 24.46 23.09 24.39 2,530,834 +0.65(+2.76%)
Jun 18, 2018 22.82 23.75 22.77 23.74 3,425,585 +0.85(+3.72%)
Jun 15, 2018 23.50 23.31 22.88 4,915,518 -0.43(-1.83%)
Jun 14, 2018 25.06 25.31 22.27 23.31 16,439,883 -6.46(-21.70%)
Jun 13, 2018 30.55 31.10 29.63 29.77 4,493,306 -0.85(-2.76%)
Jun 12, 2018 30.28 31.04 29.69 30.62 1,969,188 +0.52(+1.72%)
Jun 11, 2018 29.76 30.57 29.66 30.10 1,406,613 +0.59(+1.99%)
Jun 08, 2018 29.84 29.99 29.38 29.52 1,280,015 -0.37(-1.22%)
Jun 07, 2018 29.93 30.57 29.69 29.88 1,188,320 +0.11(+0.36%)
Jun 06, 2018 29.11 29.77 1,084,358 +0.00(+0.00%)
Jun 05, 2018 28.22 29.92 28.22 29.77 1,564,668 +1.62(+5.75%)
Jun 04, 2018 27.37 28.63 27.30 28.15 1,833,686 +1.11(+4.11%)
Jun 01, 2018 29.23 29.34 26.90 27.04 1,933,814 -2.16(-7.41%)
May 31, 2018 29.87 30.36 29.01 29.20 827,339 -0.73(-2.44%)
May 30, 2018 29.52 30.17 29.17 29.93 878,046 +0.54(+1.85%)
May 29, 2018 30.18 30.46 29.28 29.39 1,096,074 -1.07(-3.51%)
May 25, 2018 30.46 30.46 30.46 0 -0.20(-0.64%)
May 24, 2018 29.84 30.99 29.82 30.65 850,506 +0.58(+1.92%)
May 23, 2018 30.14 30.49 29.82 30.08 812,029 -0.16(-0.53%)
May 22, 2018 31.62 31.92 30.04 30.24 987,853 -1.06(-3.38%)
May 21, 2018 30.73 31.36 30.57 31.30 946,825 +0.68(+2.21%)
May 18, 2018 30.64 30.95 30.54 30.62 974,805 -0.06(-0.20%)
May 17, 2018 30.61 31.06 30.57 30.68 883,749 +0.02(+0.06%)
May 16, 2018 30.93 31.05 30.42 30.66 2,826,990 +0.02(+0.06%)
May 15, 2018 30.53 31.34 30.29 30.65 1,587,325 -0.04(-0.14%)
May 14, 2018 29.79 31.99 29.37 30.69 2,922,807 +2.57(+9.15%)
May 11, 2018 28.03 28.25 27.89 28.12 506,335 +0.07(+0.25%)
May 10, 2018 28.16 28.36 27.98 28.05 687,165 -0.11(-0.38%)
May 09, 2018 27.99 28.18 27.60 28.15 556,118 +0.17(+0.60%)
May 08, 2018 27.51 28.22 27.51 27.98 779,861 +0.54(+1.98%)
May 07, 2018 27.58 27.58 26.66 27.44 807,003 +0.07(+0.26%)
May 04, 2018 27.42 27.76 27.16 27.37 795,576 -0.12(-0.45%)
May 03, 2018 27.33 28.11 27.24 27.49 580,717 +0.05(+0.19%)
May 02, 2018 27.17 28.11 26.92 27.44 1,031,613 +0.25(+0.92%)
May 01, 2018 27.99 27.99 26.65 27.19 1,270,887 -0.89(-3.17%)
Apr 30, 2018 27.69 28.27 27.69 28.08 1,075,942 +0.45(+1.64%)
Apr 27, 2018 27.50 28.06 27.21 27.63 667,276 +0.14(+0.52%)
Apr 26, 2018 26.63 27.57 26.43 27.49 582,097 +0.93(+3.49%)
Apr 25, 2018 26.02 26.77 25.72 26.56 915,621 +0.39(+1.50%)
Apr 24, 2018 26.66 26.99 25.96 26.17 722,821 -0.38(-1.44%)
Apr 23, 2018 26.38 26.62 26.25 26.55 601,799 +0.19(+0.71%)
Apr 20, 2018 26.02 26.64 25.95 26.36 771,734 +0.25(+0.95%)
Apr 19, 2018 26.53 26.75 25.79 26.12 1,074,587 -0.62(-2.33%)
Apr 18, 2018 26.00 27.15 25.79 26.74 1,390,403 +1.15(+4.49%)
Apr 17, 2018 25.90 26.12 25.55 25.59 865,804 -0.18(-0.69%)
Apr 16, 2018 25.47 26.03 25.17 25.77 800,731 +0.36(+1.40%)
Apr 13, 2018 25.70 25.81 25.09 25.41 885,433 -0.14(-0.56%)
Apr 12, 2018 25.39 25.88 25.23 25.55 600,576 +0.21(+0.84%)
Apr 11, 2018 25.32 25.58 24.92 25.34 622,574 -0.14(-0.56%)
Apr 10, 2018 24.77 25.63 24.54 25.48 849,921 +1.11(+4.57%)
Apr 09, 2018 25.41 25.54 24.37 24.37 922,830 -0.83(-3.29%)
Apr 06, 2018 24.93 25.63 24.93 25.20 993,628 +0.08(+0.32%)
Apr 05, 2018 24.60 25.35 24.17 25.12 1,746,985 +0.76(+3.11%)
Apr 04, 2018 23.16 24.39 23.15 24.36 1,529,277 +1.01(+4.35%)
Apr 03, 2018 22.80 23.47 22.76 23.35 1,020,710 +0.71(+3.15%)
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.