Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.75 28.91 28.21 28.29 932,454 -0.27(-0.95%)
Jun 28, 2018 28.60 28.87 28.46 28.56 727,440 -0.04(-0.14%)
Jun 27, 2018 29.14 29.26 28.56 28.60 629,425 -0.66(-2.26%)
Jun 26, 2018 29.41 29.41 28.79 29.26 698,137 -0.19(-0.66%)
Jun 25, 2018 29.61 29.80 29.28 29.45 690,100 -0.23(-0.79%)
Jun 22, 2018 29.92 30.15 29.53 29.69 1,272,831 -0.16(-0.52%)
Jun 21, 2018 29.69 30.09 29.45 29.84 840,037 +0.19(+0.66%)
Jun 20, 2018 29.45 29.76 29.45 29.65 840,591 +0.31(+1.06%)
Jun 19, 2018 28.64 29.41 28.60 29.34 805,109 +0.51(+1.75%)
Jun 18, 2018 28.40 28.91 28.37 28.83 856,885 +0.23(+0.82%)
Jun 15, 2018 28.72 28.21 28.60 3,082,602 +0.04(+0.14%)
Jun 14, 2018 28.68 28.68 28.25 28.56 657,618 +0.00(+0.00%)
Jun 13, 2018 28.56 28.91 28.21 28.56 581,938 +0.12(+0.41%)
Jun 12, 2018 28.75 28.79 28.33 28.44 429,208 -0.19(-0.68%)
Jun 11, 2018 29.03 29.10 28.48 28.64 694,143 -0.43(-1.47%)
Jun 08, 2018 28.99 29.14 28.87 29.06 510,336 +0.12(+0.40%)
Jun 07, 2018 28.87 29.06 28.75 28.95 410,161 +0.11(+0.38%)
Jun 06, 2018 28.38 28.84 28.34 28.84 575,593 +0.65(+2.32%)
Jun 05, 2018 28.65 28.69 28.07 28.18 578,556 -0.42(-1.48%)
Jun 04, 2018 28.42 28.65 28.22 28.61 747,173 +0.12(+0.41%)
Jun 01, 2018 28.42 28.72 28.34 28.49 547,174 +0.42(+1.51%)
May 31, 2018 28.49 28.65 28.07 28.07 689,888 -0.42(-1.49%)
May 30, 2018 28.26 28.65 28.15 28.49 748,369 +0.46(+1.65%)
May 29, 2018 28.15 28.49 27.84 28.03 671,149 -0.42(-1.49%)
May 25, 2018 28.45 28.45 28.45 0 +0.12(+0.41%)
May 24, 2018 28.11 28.49 27.61 28.34 671,023 +0.15(+0.55%)
May 23, 2018 28.38 28.57 28.11 28.18 616,188 -0.39(-1.35%)
May 22, 2018 28.18 28.80 28.07 28.57 1,371,072 +0.27(+0.95%)
May 21, 2018 27.61 28.34 27.61 28.30 2,153,312 +0.65(+2.37%)
May 18, 2018 27.80 27.90 27.61 27.65 711,193 -0.04(-0.14%)
May 17, 2018 27.45 27.70 27.15 27.68 330,628 +0.15(+0.56%)
May 16, 2018 27.30 27.65 27.20 27.53 415,927 +0.19(+0.70%)
May 15, 2018 26.95 27.49 26.95 27.34 647,205 +0.42(+1.57%)
May 14, 2018 27.03 27.07 26.72 26.91 555,713 -0.04(-0.14%)
May 11, 2018 26.95 27.07 26.88 26.95 359,000 +0.00(+0.00%)
May 10, 2018 26.88 27.13 26.61 26.95 496,176 +0.04(+0.14%)
May 09, 2018 26.91 27.18 26.76 26.91 786,079 +0.12(+0.43%)
May 08, 2018 26.45 26.90 26.45 26.80 443,004 +0.31(+1.16%)
May 07, 2018 26.45 26.72 26.14 26.49 603,166 +0.04(+0.15%)
May 04, 2018 25.95 26.72 25.84 26.45 570,183 +0.35(+1.33%)
May 03, 2018 26.26 26.38 25.84 26.11 533,248 -0.31(-1.17%)
May 02, 2018 26.30 26.72 26.07 26.41 618,671 +0.04(+0.15%)
May 01, 2018 26.11 26.49 25.72 26.38 779,350 +0.23(+0.88%)
Apr 30, 2018 26.68 26.68 26.14 26.14 2,088,614 -0.42(-1.59%)
Apr 27, 2018 26.45 26.68 26.41 26.57 544,193 +0.00(+0.00%)
Apr 26, 2018 26.84 26.99 26.49 26.57 525,077 -0.31(-1.15%)
Apr 25, 2018 27.07 27.26 26.74 26.88 558,528 -0.31(-1.13%)
Apr 24, 2018 27.03 27.53 26.91 27.18 482,451 +0.27(+1.00%)
Apr 23, 2018 26.61 27.07 26.61 26.91 422,152 +0.39(+1.45%)
Apr 20, 2018 26.38 26.72 26.38 26.53 545,019 +0.08(+0.29%)
Apr 19, 2018 26.18 26.53 26.18 26.45 581,379 +0.27(+1.03%)
Apr 18, 2018 26.45 26.68 26.18 26.18 456,498 -0.27(-1.02%)
Apr 17, 2018 26.95 27.03 26.18 26.45 468,174 -0.31(-1.15%)
Apr 16, 2018 26.72 26.84 26.53 26.76 409,310 +0.19(+0.72%)
Apr 13, 2018 27.18 27.18 26.41 26.57 512,608 -0.42(-1.57%)
Apr 12, 2018 26.64 27.22 26.57 26.99 415,785 +0.54(+2.04%)
Apr 11, 2018 26.57 26.72 26.39 26.45 638,248 -0.35(-1.29%)
Apr 10, 2018 26.76 26.84 26.49 26.80 462,194 +0.39(+1.46%)
Apr 09, 2018 26.49 26.99 26.38 26.41 493,513 +0.00(+0.00%)
Apr 06, 2018 26.95 27.15 26.15 26.41 468,756 -0.73(-2.70%)
Apr 05, 2018 27.15 27.26 26.88 27.15 384,907 +0.08(+0.28%)
Apr 04, 2018 26.41 27.18 26.41 27.07 673,469 +0.31(+1.15%)
Apr 03, 2018 26.64 26.95 26.41 26.76 723,543 +0.31(+1.16%)
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.