Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.07 29.30 28.88 28.89 2,744,189 -0.09(-0.31%)
Jun 28, 2018 28.84 29.08 28.70 28.98 2,626,033 +0.14(+0.47%)
Jun 27, 2018 29.09 29.34 28.82 28.84 2,928,204 -0.17(-0.58%)
Jun 26, 2018 29.03 29.21 28.88 29.01 2,655,260 -0.07(-0.24%)
Jun 25, 2018 29.48 29.64 28.84 29.08 3,861,557 -0.55(-1.85%)
Jun 22, 2018 29.87 29.92 29.49 29.63 4,499,900 -0.17(-0.56%)
Jun 21, 2018 29.79 29.97 29.49 29.80 3,335,014 +0.08(+0.26%)
Jun 20, 2018 29.85 29.97 29.70 29.72 3,344,172 -0.03(-0.11%)
Jun 19, 2018 29.65 29.78 29.51 29.75 2,768,504 -0.07(-0.23%)
Jun 18, 2018 29.88 30.03 29.79 29.82 2,377,406 -0.22(-0.75%)
Jun 15, 2018 30.10 29.76 30.05 2,697,432 +0.05(+0.16%)
Jun 14, 2018 30.20 30.32 29.96 30.00 1,559,951 -0.12(-0.41%)
Jun 13, 2018 30.15 30.40 30.09 30.12 2,177,399 -0.00(-0.01%)
Jun 12, 2018 30.14 30.22 29.94 30.13 2,045,437 +0.07(+0.22%)
Jun 11, 2018 30.11 30.21 30.04 30.06 1,635,235 -0.01(-0.02%)
Jun 08, 2018 30.11 30.15 29.32 30.07 2,862,586 -0.03(-0.10%)
Jun 07, 2018 29.94 30.25 29.93 30.10 4,024,304 +0.11(+0.38%)
Jun 06, 2018 30.00 29.99 3,688,984 +0.50(+1.68%)
Jun 05, 2018 29.46 29.61 29.34 29.49 3,048,543 +0.06(+0.20%)
Jun 04, 2018 29.24 29.50 29.18 29.43 4,989,908 +0.32(+1.11%)
Jun 01, 2018 29.28 29.40 29.03 29.11 5,057,612 +0.07(+0.25%)
May 31, 2018 29.49 29.70 28.97 29.03 4,033,121 -0.50(-1.69%)
May 30, 2018 29.35 29.81 29.32 29.53 4,454,508 +0.39(+1.34%)
May 29, 2018 29.15 29.36 28.95 29.14 2,855,502 -0.18(-0.63%)
May 25, 2018 29.32 29.32 29.32 0 +0.05(+0.18%)
May 24, 2018 29.01 29.31 28.79 29.27 4,408,667 +0.23(+0.78%)
May 23, 2018 28.78 29.06 28.68 29.04 2,093,322 +0.12(+0.42%)
May 22, 2018 28.83 29.06 28.60 28.92 3,097,273 +0.09(+0.33%)
May 21, 2018 28.55 28.88 28.55 28.83 1,504,861 +0.36(+1.27%)
May 18, 2018 28.57 28.64 28.45 28.47 3,145,968 -0.16(-0.55%)
May 17, 2018 28.44 28.67 28.35 28.63 1,613,689 +0.10(+0.37%)
May 16, 2018 28.43 28.67 28.25 28.52 2,414,455 +0.09(+0.32%)
May 15, 2018 28.47 28.75 28.37 28.43 2,549,429 -0.14(-0.50%)
May 14, 2018 28.70 28.83 28.46 28.57 2,534,192 -0.04(-0.15%)
May 11, 2018 28.56 28.72 28.50 28.62 1,895,340 +0.05(+0.19%)
May 10, 2018 28.48 28.75 28.38 28.56 2,285,619 +0.09(+0.31%)
May 09, 2018 27.98 28.55 27.83 28.47 2,025,081 +0.55(+1.96%)
May 08, 2018 28.04 28.16 27.89 27.93 2,843,704 -0.09(-0.34%)
May 07, 2018 27.73 28.12 27.69 28.02 3,246,507 +0.30(+1.09%)
May 04, 2018 27.11 27.86 27.05 27.72 3,212,150 +0.53(+1.97%)
May 03, 2018 27.70 27.87 26.85 27.18 5,536,888 -0.60(-2.16%)
May 02, 2018 27.98 28.22 27.66 27.79 4,257,187 -0.35(-1.24%)
May 01, 2018 27.82 28.15 27.80 28.13 2,175,817 +0.22(+0.78%)
Apr 30, 2018 28.10 28.37 27.92 27.92 2,721,997 -0.15(-0.54%)
Apr 27, 2018 27.92 28.11 27.73 28.07 3,219,788 +0.20(+0.73%)
Apr 26, 2018 27.92 28.03 27.63 27.86 4,329,937 +0.12(+0.42%)
Apr 25, 2018 27.28 27.80 27.14 27.75 3,472,094 +0.49(+1.79%)
Apr 24, 2018 27.60 27.71 27.13 27.26 5,564,534 -0.22(-0.80%)
Apr 23, 2018 27.63 27.68 27.31 27.48 2,428,652 -0.15(-0.54%)
Apr 20, 2018 27.50 27.71 27.42 27.63 3,267,629 +0.15(+0.55%)
Apr 19, 2018 27.16 27.57 27.10 27.48 2,121,462 +0.41(+1.51%)
Apr 18, 2018 27.29 27.29 27.06 27.07 2,699,593 -0.08(-0.29%)
Apr 17, 2018 27.33 27.45 27.11 27.15 4,196,978 -0.03(-0.09%)
Apr 16, 2018 27.34 27.49 27.12 27.18 2,448,242 +0.02(+0.06%)
Apr 13, 2018 27.44 27.48 27.08 27.16 1,791,998 -0.22(-0.80%)
Apr 12, 2018 27.04 27.51 27.04 27.38 2,621,784 +0.27(+1.01%)
Apr 11, 2018 26.97 27.25 26.92 27.10 2,413,136 -0.06(-0.23%)
Apr 10, 2018 27.23 27.31 26.88 27.17 2,534,056 +0.21(+0.77%)
Apr 09, 2018 27.01 27.39 26.85 26.96 1,896,378 +0.03(+0.11%)
Apr 06, 2018 27.15 27.24 26.70 26.93 2,961,255 -0.35(-1.29%)
Apr 05, 2018 27.34 27.48 27.18 27.28 3,347,725 +0.03(+0.10%)
Apr 04, 2018 27.00 27.31 26.91 27.25 4,031,312 -0.14(-0.50%)
Apr 03, 2018 27.05 27.41 26.90 27.39 5,185,932 +0.35(+1.31%)
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.