Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.85 25.01 24.68 24.68 13,417 +0.12(+0.50%)
Apr 27, 2018 24.81 25.10 24.48 24.56 13,630 -0.12(-0.50%)
Apr 26, 2018 24.56 24.93 24.35 24.68 8,127 +0.21(+0.84%)
Apr 25, 2018 24.23 24.56 24.23 24.48 4,513 -0.08(-0.33%)
Apr 24, 2018 24.56 24.68 24.47 24.56 8,280 +0.12(+0.50%)
Apr 23, 2018 24.35 24.56 24.31 24.44 10,843 +0.08(+0.34%)
Apr 20, 2018 24.11 24.56 24.11 24.35 18,192 +0.12(+0.51%)
Apr 19, 2018 24.11 24.27 24.11 24.23 5,131 +0.00(+0.00%)
Apr 18, 2018 24.23 24.27 24.15 24.23 4,084 +0.16(+0.68%)
Apr 17, 2018 24.27 24.39 23.94 24.07 13,335 -0.04(-0.17%)
Apr 16, 2018 23.86 24.27 23.82 24.11 9,442 +0.25(+1.03%)
Apr 13, 2018 23.50 24.07 23.49 23.86 7,800 -0.16(-0.68%)
Apr 12, 2018 23.86 24.27 23.86 24.03 6,234 +0.37(+1.56%)
Apr 11, 2018 24.21 24.21 23.49 23.66 3,450 -0.04(-0.17%)
Apr 10, 2018 23.57 23.79 23.45 23.70 20,471 -0.21(-0.86%)
Apr 09, 2018 23.66 24.03 23.57 23.90 1,891 +0.66(+2.83%)
Apr 06, 2018 23.49 23.78 23.08 23.24 6,699 -0.49(-2.08%)
Apr 05, 2018 24.19 24.23 23.18 23.74 11,849 -0.37(-1.54%)
Apr 04, 2018 23.86 24.11 23.61 24.11 2,706 +0.58(+2.45%)
Apr 03, 2018 23.74 23.86 23.53 23.53 6,456 +0.00(+0.00%)
Apr 02, 2018 24.03 24.03 23.37 23.53 6,689 -0.53(-2.22%)
Mar 29, 2018 24.07 24.07 24.07 0 +0.12(+0.52%)
Mar 28, 2018 23.70 23.94 23.59 23.94 5,531 +0.16(+0.69%)
Mar 27, 2018 24.07 24.11 23.70 23.78 5,707 -0.33(-1.37%)
Mar 26, 2018 23.82 24.11 23.61 24.11 7,818 +0.58(+2.45%)
Mar 23, 2018 24.07 24.07 23.53 23.53 10,945 -0.37(-1.55%)
Mar 22, 2018 24.19 24.31 23.90 23.90 7,043 -0.58(-2.35%)
Mar 21, 2018 24.48 24.60 24.35 24.48 5,062 -0.08(-0.33%)
Mar 20, 2018 24.64 24.64 24.48 24.56 3,873 +0.00(+0.00%)
Mar 19, 2018 24.60 24.64 24.11 24.56 9,730 -0.04(-0.17%)
Mar 16, 2018 24.19 24.60 24.03 24.60 29,904 +0.37(+1.53%)
Mar 15, 2018 24.23 24.23 23.78 24.23 8,536 +0.16(+0.68%)
Mar 14, 2018 23.68 24.15 23.68 24.07 7,457 +0.12(+0.52%)
Mar 13, 2018 23.98 24.19 23.82 23.94 4,896 -0.04(-0.17%)
Mar 12, 2018 23.66 23.98 23.66 23.98 4,376 +0.33(+1.39%)
Mar 09, 2018 23.20 23.66 23.20 23.66 10,139 +0.25(+1.05%)
Mar 08, 2018 23.49 23.66 23.33 23.41 4,946 +0.04(+0.18%)
Mar 07, 2018 23.11 23.45 23.00 23.37 5,041 +0.00(+0.00%)
Mar 06, 2018 23.24 23.53 22.71 23.37 5,787 +0.16(+0.71%)
Mar 05, 2018 23.26 23.29 23.18 23.20 3,881 -0.04(-0.18%)
Mar 02, 2018 22.54 23.29 22.54 23.24 16,716 +0.16(+0.71%)
Mar 01, 2018 23.04 23.16 22.81 23.08 6,849 +0.04(+0.18%)
Feb 28, 2018 23.44 23.44 22.96 23.04 12,408 +0.04(+0.18%)
Feb 27, 2018 23.16 23.16 22.71 23.00 3,448 -0.33(-1.40%)
Feb 26, 2018 23.12 23.69 23.00 23.32 6,701 +0.25(+1.06%)
Feb 23, 2018 22.67 23.08 22.67 23.08 3,105 +0.45(+1.99%)
Feb 22, 2018 22.83 23.72 22.63 22.63 8,528 -0.33(-1.42%)
Feb 21, 2018 22.75 23.16 22.65 22.96 9,596 +0.45(+2.00%)
Feb 20, 2018 22.30 22.83 22.30 22.51 13,650 +0.12(+0.55%)
Feb 16, 2018 22.38 22.38 22.38 0 -0.04(-0.18%)
Feb 15, 2018 22.55 22.75 22.30 22.43 6,689 +0.00(+0.00%)
Feb 14, 2018 22.55 23.21 22.43 22.43 6,410 -0.20(-0.90%)
Feb 13, 2018 22.51 22.96 22.51 22.63 6,159 -0.04(-0.18%)
Feb 12, 2018 22.87 23.36 22.34 22.67 11,244 -0.20(-0.89%)
Feb 09, 2018 23.24 23.24 22.77 22.87 5,179 +0.25(+1.08%)
Feb 08, 2018 23.24 23.69 22.63 22.63 13,380 -0.16(-0.72%)
Feb 07, 2018 22.55 23.40 22.55 22.79 6,084 +0.33(+1.45%)
Feb 06, 2018 22.30 23.53 22.30 22.47 13,741 -0.11(-0.49%)
Feb 05, 2018 23.45 23.45 22.53 22.58 10,912 -0.95(-4.04%)
Feb 02, 2018 24.55 24.55 23.36 23.53 12,655 -1.23(-4.95%)
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.