Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.10 28.25 27.81 27.90 566,434 -0.14(-0.51%)
Jul 28, 2017 28.00 28.11 27.72 28.04 250,438 +0.04(+0.15%)
Jul 27, 2017 28.31 28.31 27.86 28.00 338,270 -0.22(-0.77%)
Jul 26, 2017 28.43 28.52 28.14 28.22 427,622 -0.24(-0.83%)
Jul 25, 2017 28.58 28.58 28.04 28.46 810,367 +0.02(+0.07%)
Jul 24, 2017 28.46 28.60 28.30 28.44 968,562 +0.04(+0.13%)
Jul 21, 2017 28.15 28.60 28.04 28.40 520,539 +0.25(+0.90%)
Jul 20, 2017 28.25 28.44 28.25 28.15 349,598 -0.00(-0.02%)
Jul 19, 2017 28.35 28.50 28.11 28.15 601,271 -0.07(-0.25%)
Jul 18, 2017 27.95 28.32 27.93 28.22 843,921 +0.28(+1.00%)
Jul 17, 2017 27.86 28.07 27.59 27.94 575,814 +0.20(+0.72%)
Jul 14, 2017 27.99 27.71 27.74 367,283 -0.10(-0.35%)
Jul 13, 2017 27.85 27.94 27.49 27.84 445,236 -0.15(-0.52%)
Jul 12, 2017 28.28 28.34 27.94 27.99 551,462 -0.15(-0.53%)
Jul 11, 2017 28.02 28.23 27.90 28.14 551,167 +0.12(+0.42%)
Jul 10, 2017 28.31 28.31 27.81 28.02 476,617 -0.31(-1.09%)
Jul 07, 2017 28.01 28.41 28.01 28.33 421,848 +0.40(+1.43%)
Jul 06, 2017 27.85 28.24 27.77 27.93 833,564 -0.06(-0.20%)
Jul 05, 2017 28.13 28.37 27.75 27.98 891,386 -0.15(-0.53%)
Jul 03, 2017 28.44 28.78 28.08 28.13 464,993 -0.15(-0.54%)
Jun 30, 2017 28.34 28.47 28.22 28.28 460,332 +0.04(+0.15%)
Jun 29, 2017 28.60 28.88 28.01 28.24 542,128 -0.35(-1.21%)
Jun 28, 2017 28.45 28.70 28.16 28.59 700,215 +0.28(+1.00%)
Jun 27, 2017 28.41 28.59 28.21 28.31 1,108,093 -0.10(-0.36%)
Jun 26, 2017 28.34 28.56 28.15 28.41 838,449 +0.13(+0.44%)
Jun 23, 2017 27.98 28.36 27.42 28.28 1,270,102 +0.29(+1.03%)
Jun 22, 2017 27.46 28.06 27.28 28.00 800,484 +0.56(+2.05%)
Jun 21, 2017 27.26 27.46 26.47 27.43 922,563 +0.26(+0.95%)
Jun 20, 2017 27.16 27.54 27.00 27.18 739,800 -0.01(-0.03%)
Jun 19, 2017 26.98 27.25 26.76 27.18 680,653 +0.31(+1.16%)
Jun 16, 2017 26.67 26.94 26.27 26.87 1,188,518 +0.20(+0.76%)
Jun 15, 2017 26.75 26.81 26.51 26.67 481,132 -0.33(-1.22%)
Jun 14, 2017 26.93 27.26 26.77 27.00 977,349 +0.19(+0.72%)
Jun 13, 2017 26.88 27.03 26.72 26.81 576,163 -0.01(-0.04%)
Jun 12, 2017 27.04 27.14 26.58 26.82 583,782 -0.21(-0.78%)
Jun 09, 2017 27.39 27.63 26.83 27.03 726,706 -0.33(-1.21%)
Jun 08, 2017 27.41 27.77 27.18 27.36 463,099 -0.05(-0.18%)
Jun 07, 2017 27.42 27.58 27.26 27.41 371,611 -0.01(-0.05%)
Jun 06, 2017 27.49 27.58 27.31 27.42 339,346 -0.12(-0.45%)
Jun 05, 2017 27.81 27.82 27.43 27.55 329,513 -0.26(-0.94%)
Jun 02, 2017 27.30 27.88 27.16 27.81 618,781 +0.55(+2.01%)
Jun 01, 2017 27.04 27.29 26.75 27.26 705,761 +0.28(+1.03%)
May 31, 2017 26.95 27.09 26.59 26.98 877,266 +0.15(+0.55%)
May 30, 2017 26.77 27.06 26.75 26.83 462,405 +0.02(+0.06%)
May 26, 2017 26.81 27.39 26.69 26.82 478,735 +0.05(+0.18%)
May 25, 2017 26.82 26.92 26.60 26.77 387,950 +0.03(+0.13%)
May 24, 2017 26.69 26.77 26.39 26.73 454,658 +0.05(+0.20%)
May 23, 2017 26.61 26.78 26.43 26.68 529,524 +0.12(+0.45%)
May 22, 2017 26.50 26.59 26.17 26.56 549,119 +0.09(+0.35%)
May 19, 2017 26.29 26.51 25.89 26.47 472,716 +0.22(+0.85%)
May 18, 2017 26.36 26.58 25.94 26.24 651,665 -0.14(-0.52%)
May 17, 2017 26.49 27.11 26.37 26.38 538,235 -0.37(-1.37%)
May 16, 2017 26.67 26.79 26.55 26.75 635,640 +0.08(+0.29%)
May 15, 2017 26.64 26.75 26.55 26.67 636,044 +0.17(+0.64%)
May 12, 2017 26.52 26.61 26.27 26.50 626,004 -0.03(-0.13%)
May 11, 2017 26.53 26.62 26.34 26.53 368,132 -0.15(-0.55%)
May 10, 2017 26.50 26.85 26.44 26.68 666,116 +0.14(+0.54%)
May 09, 2017 26.44 26.70 26.37 26.54 764,103 +0.07(+0.28%)
May 08, 2017 26.55 26.82 26.38 26.46 718,888 -0.14(-0.53%)
May 05, 2017 26.64 26.64 25.84 26.60 852,604 -0.01(-0.03%)
May 04, 2017 26.44 26.86 26.36 26.61 1,161,061 +0.26(+0.99%)
May 03, 2017 26.79 26.91 26.29 26.35 1,217,971 -0.32(-1.22%)
May 02, 2017 25.88 26.83 25.88 26.67 1,881,837 +0.85(+3.29%)
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.