Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 24.45 25.07 24.45 24.60 148,598 +0.22(+0.92%)
Jul 30, 2018 24.95 25.04 24.35 24.38 157,431 -0.58(-2.31%)
Jul 27, 2018 24.53 25.03 24.44 24.95 266,714 +0.63(+2.57%)
Jul 26, 2018 24.07 24.55 24.03 24.33 194,647 +0.20(+0.81%)
Jul 25, 2018 24.59 24.64 23.91 24.13 155,078 -0.47(-1.91%)
Jul 24, 2018 25.10 25.33 24.56 24.60 206,967 -0.35(-1.41%)
Jul 23, 2018 25.36 25.36 24.69 24.95 202,994 -0.48(-1.88%)
Jul 20, 2018 25.63 25.76 25.23 25.43 126,494 -0.21(-0.80%)
Jul 19, 2018 25.44 25.80 25.20 25.64 274,382 +0.08(+0.31%)
Jul 18, 2018 25.15 25.61 24.95 25.56 467,596 +0.40(+1.59%)
Jul 17, 2018 24.74 25.19 24.64 25.16 136,451 +0.29(+1.18%)
Jul 16, 2018 24.63 24.93 24.48 24.87 128,567 +0.21(+0.83%)
Jul 13, 2018 24.42 24.66 236,000 +0.04(+0.16%)
Jul 12, 2018 24.32 24.78 23.91 24.62 223,026 +0.38(+1.57%)
Jul 11, 2018 25.56 25.56 23.97 24.24 477,067 -1.41(-5.49%)
Jul 10, 2018 25.40 26.05 25.34 25.65 306,095 +0.31(+1.23%)
Jul 09, 2018 24.80 25.36 24.63 25.34 221,596 +0.77(+3.14%)
Jul 06, 2018 23.81 24.60 23.64 24.56 219,757 +0.66(+2.78%)
Jul 05, 2018 23.51 23.91 23.51 23.90 139,620 +0.62(+2.64%)
Jul 03, 2018 23.28 23.28 23.28 0 -0.63(-2.62%)
Jul 02, 2018 23.80 23.91 23.46 23.91 222,042 -0.04(-0.16%)
Jun 29, 2018 23.05 24.08 23.00 23.95 537,687 +1.04(+4.52%)
Jun 28, 2018 23.23 23.28 22.67 22.91 267,473 -0.36(-1.55%)
Jun 27, 2018 23.93 24.02 23.27 23.27 306,035 -0.52(-2.18%)
Jun 26, 2018 23.91 24.05 23.53 23.79 460,263 +0.02(+0.08%)
Jun 25, 2018 24.43 24.43 23.27 23.77 297,070 -0.83(-3.38%)
Jun 22, 2018 24.81 25.29 24.30 24.60 477,940 -0.16(-0.63%)
Jun 21, 2018 24.31 24.81 24.01 24.76 263,455 +0.48(+1.97%)
Jun 20, 2018 24.27 24.34 23.83 24.28 206,150 +0.14(+0.57%)
Jun 19, 2018 24.04 24.26 23.78 24.14 233,047 -0.09(-0.36%)
Jun 18, 2018 24.55 24.78 24.21 24.23 269,671 -0.41(-1.67%)
Jun 15, 2018 24.65 24.67 24.64 315,446 -0.03(-0.12%)
Jun 14, 2018 24.63 24.79 24.30 24.67 186,873 +0.09(+0.36%)
Jun 13, 2018 24.36 24.63 24.10 24.58 306,927 +0.25(+1.04%)
Jun 12, 2018 24.04 24.34 23.72 24.33 237,406 +0.41(+1.71%)
Jun 11, 2018 24.32 24.64 23.85 23.92 318,196 -0.42(-1.72%)
Jun 08, 2018 24.80 24.80 24.00 24.34 313,149 -0.55(-2.19%)
Jun 07, 2018 25.25 25.25 24.64 24.89 433,796 -0.39(-1.54%)
Jun 06, 2018 24.68 25.30 24.45 25.28 407,814 +0.66(+2.69%)
Jun 05, 2018 24.05 24.64 23.81 24.61 340,174 +0.67(+2.81%)
Jun 04, 2018 24.12 24.12 23.68 23.94 257,451 +0.10(+0.41%)
Jun 01, 2018 23.55 23.92 23.41 23.84 203,577 +0.43(+1.83%)
May 31, 2018 23.69 24.03 23.34 23.41 210,010 -0.22(-0.95%)
May 30, 2018 23.83 24.04 23.61 23.64 287,541 -0.01(-0.04%)
May 29, 2018 23.20 23.96 23.10 23.65 384,093 +0.02(+0.08%)
May 25, 2018 23.63 23.63 23.63 0 -0.19(-0.82%)
May 24, 2018 23.80 23.99 23.64 23.82 411,702 -0.03(-0.12%)
May 23, 2018 23.39 23.89 23.35 23.85 355,526 +0.27(+1.16%)
May 22, 2018 23.07 23.64 23.07 23.58 310,105 +0.59(+2.59%)
May 21, 2018 22.22 23.07 22.22 22.98 334,153 +0.83(+3.74%)
May 18, 2018 22.45 22.45 21.60 22.16 506,651 -0.29(-1.30%)
May 17, 2018 22.78 22.87 22.38 22.45 238,900 -0.28(-1.24%)
May 16, 2018 22.71 22.94 22.46 22.73 320,886 +0.11(+0.47%)
May 15, 2018 22.91 22.99 22.50 22.62 286,275 -0.29(-1.28%)
May 14, 2018 23.15 23.36 22.72 22.92 407,485 -0.12(-0.51%)
May 11, 2018 22.79 23.30 22.50 23.03 530,363 +0.28(+1.24%)
May 10, 2018 22.06 22.94 21.89 22.75 736,524 +0.58(+2.59%)
May 09, 2018 21.32 22.20 21.15 22.18 1,042,210 +0.86(+4.02%)
May 08, 2018 22.86 23.79 19.70 21.32 1,585,550 -1.44(-6.34%)
May 07, 2018 22.04 22.83 21.88 22.76 266,111 +0.73(+3.32%)
May 04, 2018 21.43 22.13 21.39 22.03 135,032 +0.53(+2.45%)
May 03, 2018 21.35 21.73 21.26 21.50 248,690 +0.08(+0.36%)
May 02, 2018 21.14 21.72 21.14 21.43 200,183 +0.26(+1.24%)
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.