Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.93 26.12 25.92 26.05 95,855 -0.11(-0.42%)
Apr 27, 2018 26.12 26.20 25.95 26.16 91,781 +0.19(+0.73%)
Apr 26, 2018 25.72 26.03 25.52 25.97 770,827 +0.27(+1.05%)
Apr 25, 2018 25.75 25.84 25.50 25.70 393,430 -0.48(-1.85%)
Apr 24, 2018 26.45 26.46 26.08 26.18 545,455 -0.43(-1.60%)
Apr 23, 2018 26.61 26.69 26.48 26.61 86,015 -0.07(-0.24%)
Apr 20, 2018 26.66 26.71 26.51 26.68 109,438 +0.11(+0.41%)
Apr 19, 2018 26.63 26.67 26.50 26.57 488,321 -0.06(-0.23%)
Apr 18, 2018 26.61 26.70 26.56 26.62 247,333 +0.21(+0.81%)
Apr 17, 2018 26.34 26.49 26.26 26.41 2,867,628 +0.26(+0.99%)
Apr 16, 2018 26.17 26.17 26.00 26.15 237,250 +0.20(+0.77%)
Apr 13, 2018 26.02 26.09 25.88 25.95 179,644 +0.09(+0.33%)
Apr 12, 2018 25.90 25.99 25.81 25.86 130,910 +0.22(+0.88%)
Apr 11, 2018 25.65 25.81 25.58 25.64 139,561 -0.32(-1.23%)
Apr 10, 2018 25.92 26.03 25.85 25.96 169,268 -0.01(-0.04%)
Apr 09, 2018 25.72 26.05 25.60 25.97 147,906 +0.22(+0.85%)
Apr 06, 2018 25.75 25.88 25.62 25.75 174,856 -0.05(-0.19%)
Apr 05, 2018 25.87 25.92 25.78 25.80 129,627 +0.26(+1.02%)
Apr 04, 2018 24.97 25.54 24.93 25.54 574,295 +0.27(+1.07%)
Apr 03, 2018 25.15 25.34 25.03 25.27 118,397 +0.31(+1.24%)
Apr 02, 2018 25.50 25.56 24.84 24.96 105,324 -0.43(-1.69%)
Mar 29, 2018 25.39 25.39 25.39 0 +0.43(+1.72%)
Mar 28, 2018 25.12 25.27 24.89 24.96 231,469 -0.39(-1.54%)
Mar 27, 2018 25.50 25.71 25.19 25.35 125,286 -0.12(-0.49%)
Mar 26, 2018 25.31 25.48 24.98 25.48 159,904 +0.66(+2.64%)
Mar 23, 2018 25.29 25.35 24.79 24.82 151,552 -0.41(-1.61%)
Mar 22, 2018 25.47 25.53 25.17 25.23 89,457 -0.81(-3.13%)
Mar 21, 2018 25.91 26.20 25.90 26.04 91,420 +0.12(+0.46%)
Mar 20, 2018 25.77 25.98 25.77 25.92 143,016 +0.09(+0.35%)
Mar 19, 2018 25.86 25.89 25.71 25.83 98,221 -0.19(-0.73%)
Mar 16, 2018 25.80 26.11 25.79 26.02 139,914 +0.10(+0.39%)
Mar 15, 2018 25.76 25.98 25.73 25.92 159,610 +0.06(+0.23%)
Mar 14, 2018 26.00 26.00 25.71 25.86 123,082 +0.01(+0.04%)
Mar 13, 2018 26.33 26.34 25.80 25.85 194,950 -0.52(-1.99%)
Mar 12, 2018 26.31 26.42 26.27 26.38 142,863 +0.18(+0.67%)
Mar 09, 2018 26.12 26.26 26.08 26.20 129,829 -0.05(-0.21%)
Mar 08, 2018 26.27 26.43 26.17 26.25 76,111 -0.10(-0.38%)
Mar 07, 2018 26.19 26.40 26.13 26.36 83,409 +0.37(+1.40%)
Mar 06, 2018 26.10 26.14 25.86 25.99 176,093 -0.14(-0.54%)
Mar 05, 2018 25.61 26.19 25.60 26.13 162,752 +0.38(+1.50%)
Mar 02, 2018 25.52 25.77 25.48 25.75 209,882 -0.07(-0.29%)
Mar 01, 2018 25.95 26.05 25.55 25.82 98,190 -0.46(-1.75%)
Feb 28, 2018 26.66 26.67 26.26 26.28 121,498 -0.29(-1.09%)
Feb 27, 2018 26.74 26.76 26.51 26.57 154,500 -1.00(-3.61%)
Feb 26, 2018 27.42 27.62 27.25 27.57 157,400 +0.32(+1.16%)
Feb 23, 2018 27.17 27.29 27.10 27.25 97,965 +0.16(+0.57%)
Feb 22, 2018 26.95 27.32 26.92 27.09 85,003 +0.30(+1.14%)
Feb 21, 2018 26.99 27.20 26.79 26.79 71,276 -0.03(-0.11%)
Feb 20, 2018 26.96 27.08 26.80 26.82 113,055 -0.18(-0.67%)
Feb 16, 2018 27.00 27.00 27.00 0 -0.08(-0.30%)
Feb 15, 2018 27.28 27.28 26.83 27.08 103,394 -0.04(-0.13%)
Feb 14, 2018 26.17 27.15 26.14 27.11 180,893 +0.44(+1.67%)
Feb 13, 2018 26.63 26.79 26.44 26.67 120,375 +0.03(+0.12%)
Feb 12, 2018 26.43 26.71 26.42 26.64 205,646 +0.45(+1.71%)
Feb 09, 2018 26.30 26.43 25.40 26.19 219,744 +0.00(+0.00%)
Feb 08, 2018 27.03 27.06 26.15 26.19 266,009 -1.12(-4.10%)
Feb 07, 2018 27.51 27.53 27.11 27.31 286,474 -0.63(-2.25%)
Feb 06, 2018 27.15 28.01 27.08 27.94 209,804 +0.93(+3.45%)
Feb 05, 2018 27.99 28.15 26.80 27.01 288,133 -1.02(-3.65%)
Feb 02, 2018 28.42 28.42 28.01 28.03 141,300 -0.81(-2.83%)
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.