Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.35 28.40 27.90 28.05 149,674 -0.25(-0.88%)
Jun 28, 2018 28.25 28.35 27.80 28.30 132,486 +0.05(+0.18%)
Jun 27, 2018 28.95 29.00 28.20 28.25 200,875 -0.65(-2.25%)
Jun 26, 2018 28.60 28.96 28.36 28.90 188,940 +0.40(+1.40%)
Jun 25, 2018 28.35 28.80 28.35 28.50 293,285 +0.25(+0.88%)
Jun 22, 2018 28.85 28.95 28.05 28.25 383,005 -0.60(-2.08%)
Jun 21, 2018 28.40 29.00 28.20 28.85 297,601 +0.50(+1.76%)
Jun 20, 2018 28.50 28.50 28.10 28.35 179,269 -0.20(-0.70%)
Jun 19, 2018 27.85 28.55 27.82 28.55 220,273 +0.65(+2.33%)
Jun 18, 2018 27.75 27.95 27.65 27.90 211,631 +0.25(+0.90%)
Jun 15, 2018 27.65 27.10 27.65 312,599 +0.55(+2.03%)
Jun 14, 2018 27.55 27.60 26.85 27.10 225,437 -0.45(-1.63%)
Jun 13, 2018 27.70 27.85 27.25 27.55 283,102 -0.10(-0.36%)
Jun 12, 2018 27.10 27.65 26.96 27.65 204,540 +0.55(+2.03%)
Jun 11, 2018 27.40 27.45 27.02 27.10 154,641 -0.35(-1.28%)
Jun 08, 2018 27.30 27.50 27.15 27.45 156,339 +0.05(+0.18%)
Jun 07, 2018 27.50 27.70 27.35 27.40 146,412 +0.00(+0.00%)
Jun 06, 2018 27.20 27.48 27.05 27.40 236,275 +0.25(+0.92%)
Jun 05, 2018 26.85 27.20 26.60 27.15 170,186 +0.30(+1.12%)
Jun 04, 2018 26.55 26.90 26.45 26.85 166,260 +0.45(+1.70%)
Jun 01, 2018 26.70 27.05 26.30 26.40 198,213 -0.15(-0.56%)
May 31, 2018 27.25 27.30 26.50 26.55 225,342 -0.75(-2.75%)
May 30, 2018 26.95 27.40 26.80 27.30 227,374 +0.55(+2.06%)
May 29, 2018 26.45 26.80 26.10 26.75 172,503 +0.20(+0.75%)
May 25, 2018 26.55 26.55 26.55 0 -0.05(-0.19%)
May 24, 2018 26.45 26.65 26.18 26.60 198,102 +0.20(+0.76%)
May 23, 2018 26.25 26.45 26.05 26.40 324,026 -0.10(-0.38%)
May 22, 2018 26.80 26.80 25.85 26.50 169,887 -0.25(-0.93%)
May 21, 2018 26.60 26.85 26.55 26.75 172,584 +0.25(+0.94%)
May 18, 2018 27.45 27.45 26.45 26.50 728,319 -0.85(-3.11%)
May 17, 2018 27.80 27.95 27.15 27.35 264,134 -0.35(-1.26%)
May 16, 2018 27.55 27.80 27.45 27.70 303,978 +0.25(+0.91%)
May 15, 2018 27.05 27.55 27.05 27.45 188,399 +0.40(+1.48%)
May 14, 2018 27.65 27.65 26.95 27.05 369,293 -0.60(-2.17%)
May 11, 2018 27.45 27.75 27.35 27.65 197,191 +0.10(+0.36%)
May 10, 2018 28.00 28.15 27.55 27.55 148,809 -0.45(-1.61%)
May 09, 2018 28.15 28.30 27.67 28.00 317,058 -0.15(-0.53%)
May 08, 2018 27.95 28.25 27.90 28.15 236,806 +0.15(+0.54%)
May 07, 2018 28.75 28.75 27.75 28.00 423,599 -0.55(-1.93%)
May 04, 2018 26.40 28.60 26.40 28.55 671,241 +2.30(+8.76%)
May 03, 2018 26.95 26.95 26.15 26.25 437,627 -0.75(-2.78%)
May 02, 2018 26.95 27.15 26.70 27.00 209,668 +0.10(+0.37%)
May 01, 2018 26.85 27.05 26.55 26.90 222,274 +0.05(+0.19%)
Apr 30, 2018 26.80 26.95 26.60 26.85 202,019 +0.15(+0.56%)
Apr 27, 2018 26.95 27.10 26.65 26.70 159,045 -0.15(-0.56%)
Apr 26, 2018 26.45 27.05 26.45 26.85 173,719 +0.50(+1.90%)
Apr 25, 2018 26.40 26.55 26.15 26.35 124,452 -0.10(-0.38%)
Apr 24, 2018 26.45 26.60 25.85 26.45 190,214 +0.10(+0.38%)
Apr 23, 2018 26.50 26.90 26.25 26.35 171,826 +0.00(+0.00%)
Apr 20, 2018 26.15 26.40 26.15 26.35 164,620 +0.10(+0.38%)
Apr 19, 2018 25.90 26.35 25.85 26.25 172,175 +0.40(+1.55%)
Apr 18, 2018 25.85 25.95 25.70 25.85 216,508 +0.10(+0.39%)
Apr 17, 2018 26.00 26.28 25.65 25.75 182,995 -0.15(-0.58%)
Apr 16, 2018 25.65 26.50 25.65 25.90 531,541 +0.35(+1.37%)
Apr 13, 2018 25.55 25.65 25.40 25.55 126,556 +0.05(+0.20%)
Apr 12, 2018 25.45 25.65 25.35 25.50 117,222 +0.15(+0.59%)
Apr 11, 2018 25.30 25.50 25.20 25.35 147,056 -0.05(-0.20%)
Apr 10, 2018 25.30 25.75 25.25 25.40 241,197 +0.25(+0.99%)
Apr 09, 2018 25.35 25.70 25.10 25.15 345,593 -0.05(-0.20%)
Apr 06, 2018 25.55 25.75 25.05 25.20 229,047 -0.45(-1.75%)
Apr 05, 2018 25.65 25.80 25.45 25.65 231,294 +0.05(+0.20%)
Apr 04, 2018 24.75 25.65 24.75 25.60 310,026 +0.65(+2.61%)
Apr 03, 2018 24.40 25.00 24.25 24.95 326,826 +0.65(+2.67%)
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.