Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.77 28.21 27.70 28.16 578,892 +0.45(+1.62%)
Jul 30, 2018 27.77 28.01 27.60 27.71 383,082 -0.11(-0.39%)
Jul 27, 2018 28.02 28.17 27.58 27.82 450,696 -0.23(-0.83%)
Jul 26, 2018 27.91 28.36 27.91 28.05 493,258 +0.27(+0.99%)
Jul 25, 2018 28.10 28.10 27.77 27.77 431,626 -0.11(-0.39%)
Jul 24, 2018 27.82 27.99 27.46 27.88 646,076 +0.00(+0.00%)
Jul 23, 2018 27.97 28.06 27.65 27.88 389,641 -0.11(-0.39%)
Jul 20, 2018 28.14 28.19 27.78 27.99 897,150 -0.12(-0.41%)
Jul 19, 2018 27.48 28.21 27.40 28.11 511,280 +0.37(+1.35%)
Jul 18, 2018 27.87 27.92 27.45 27.73 402,996 -0.22(-0.80%)
Jul 17, 2018 28.08 28.31 27.90 27.96 464,148 -0.09(-0.33%)
Jul 16, 2018 28.00 28.10 27.65 28.05 736,324 +0.12(+0.45%)
Jul 13, 2018 28.36 28.41 27.84 27.92 422,179 -0.37(-1.32%)
Jul 12, 2018 28.60 28.60 28.16 28.30 549,014 -0.32(-1.13%)
Jul 11, 2018 28.64 28.83 28.55 28.62 521,816 +0.01(+0.03%)
Jul 10, 2018 28.13 28.73 27.97 28.61 615,417 +0.50(+1.77%)
Jul 09, 2018 29.29 29.29 28.01 28.11 1,181,630 -1.15(-3.94%)
Jul 06, 2018 29.09 29.41 28.94 29.27 692,699 +0.26(+0.89%)
Jul 05, 2018 28.42 29.04 28.26 29.01 873,462 +0.66(+2.31%)
Jul 03, 2018 28.36 28.36 28.36 0 +0.17(+0.62%)
Jul 02, 2018 27.77 28.21 27.75 28.18 687,965 +0.41(+1.46%)
Jun 29, 2018 28.10 27.72 27.77 741,546 -0.27(-0.98%)
Jun 28, 2018 27.94 28.30 27.81 28.05 621,639 +0.19(+0.68%)
Jun 27, 2018 27.77 28.00 27.49 27.86 831,883 +0.04(+0.15%)
Jun 26, 2018 27.91 28.18 27.79 27.82 680,076 -0.27(-0.97%)
Jun 25, 2018 27.40 28.31 27.40 28.09 1,726,098 +0.60(+2.17%)
Jun 22, 2018 27.50 27.85 27.28 27.49 3,101,655 +0.01(+0.03%)
Jun 21, 2018 27.17 27.67 27.11 27.48 2,136,101 +0.31(+1.13%)
Jun 20, 2018 26.87 27.28 26.61 27.18 1,998,587 +0.42(+1.58%)
Jun 19, 2018 26.21 26.80 26.21 26.75 1,699,703 +0.59(+2.25%)
Jun 18, 2018 25.66 26.21 25.30 26.16 1,481,677 +0.43(+1.68%)
Jun 15, 2018 25.77 25.18 25.73 2,589,449 +0.56(+2.21%)
Jun 14, 2018 24.87 25.18 24.70 25.18 1,739,872 +0.41(+1.64%)
Jun 13, 2018 25.02 25.23 24.70 24.77 1,653,993 -0.27(-1.06%)
Jun 12, 2018 24.76 25.18 24.66 25.04 1,465,917 +0.27(+1.11%)
Jun 11, 2018 25.02 25.23 24.62 24.76 1,636,648 -0.22(-0.90%)
Jun 08, 2018 25.23 25.46 24.89 24.99 914,233 -0.09(-0.36%)
Jun 07, 2018 25.40 25.49 24.85 25.08 2,213,367 -0.30(-1.17%)
Jun 06, 2018 25.36 25.37 1,051,053 -0.81(-3.08%)
Jun 05, 2018 26.74 26.74 26.06 26.18 891,607 -0.54(-2.03%)
Jun 04, 2018 26.91 27.01 26.60 26.72 804,313 -0.13(-0.49%)
Jun 01, 2018 27.21 27.22 26.79 26.85 705,801 -0.38(-1.39%)
May 31, 2018 27.48 27.55 27.22 27.23 695,196 -0.23(-0.84%)
May 30, 2018 27.31 27.68 27.22 27.46 647,492 +0.18(+0.66%)
May 29, 2018 27.13 27.43 26.89 27.28 692,064 +0.16(+0.58%)
May 25, 2018 27.12 27.12 27.12 0 +0.29(+1.07%)
May 24, 2018 27.03 27.03 26.71 26.84 596,606 -0.16(-0.61%)
May 23, 2018 26.69 27.03 26.60 27.00 502,746 +0.33(+1.23%)
May 22, 2018 26.67 26.87 26.52 26.67 452,755 +0.03(+0.12%)
May 21, 2018 26.50 26.65 26.29 26.64 711,205 +0.24(+0.90%)
May 18, 2018 26.49 26.68 26.33 26.40 769,611 +0.03(+0.12%)
May 17, 2018 26.66 26.79 26.34 26.37 570,536 -0.25(-0.96%)
May 16, 2018 26.82 26.87 26.48 26.62 897,184 -0.12(-0.46%)
May 15, 2018 26.61 26.81 26.48 26.75 965,092 +0.07(+0.25%)
May 14, 2018 26.89 26.89 26.43 26.68 990,370 -0.14(-0.52%)
May 11, 2018 26.87 27.00 26.71 26.82 940,988 -0.01(-0.03%)
May 10, 2018 26.31 26.89 26.24 26.83 1,170,530 +0.69(+2.64%)
May 09, 2018 26.26 26.47 25.93 26.14 1,098,479 +0.10(+0.38%)
May 08, 2018 26.08 26.24 25.51 26.04 1,853,888 +0.43(+1.67%)
May 07, 2018 25.74 25.82 25.45 25.61 923,985 -0.12(-0.48%)
May 04, 2018 25.45 25.92 25.37 25.74 661,432 +0.27(+1.07%)
May 03, 2018 25.36 25.61 25.00 25.46 777,985 +0.01(+0.03%)
May 02, 2018 25.38 25.46 25.18 25.46 1,300,751 +0.12(+0.49%)
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.