Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.61 28.04 27.49 27.81 3,845,876 +0.39(+1.41%)
Jul 30, 2018 27.59 27.74 27.41 27.43 2,654,971 -0.08(-0.30%)
Jul 27, 2018 27.61 27.87 27.31 27.51 4,020,453 -0.08(-0.30%)
Jul 26, 2018 27.09 27.63 26.96 27.59 5,125,126 +0.48(+1.77%)
Jul 25, 2018 26.83 27.20 26.42 27.11 4,465,741 +0.30(+1.14%)
Jul 24, 2018 27.20 27.57 26.68 26.81 7,902,827 +0.59(+2.26%)
Jul 23, 2018 26.20 26.50 26.10 26.22 2,193,396 +0.06(+0.21%)
Jul 20, 2018 25.86 26.34 25.86 26.16 3,053,324 +0.11(+0.43%)
Jul 19, 2018 26.10 26.26 25.91 26.05 3,816,234 -0.22(-0.84%)
Jul 18, 2018 26.50 26.60 26.18 26.27 2,367,667 -0.02(-0.07%)
Jul 17, 2018 25.86 26.42 25.86 26.29 4,332,827 +0.44(+1.72%)
Jul 16, 2018 25.99 26.09 25.70 25.85 2,907,344 -0.16(-0.60%)
Jul 13, 2018 26.01 26.29 25.96 26.00 1,891,130 -0.09(-0.35%)
Jul 12, 2018 26.10 26.20 25.61 26.10 2,569,877 +0.23(+0.89%)
Jul 11, 2018 26.52 26.70 25.61 25.86 4,258,074 -0.86(-3.21%)
Jul 10, 2018 26.19 26.97 26.19 26.72 3,895,770 +0.53(+2.01%)
Jul 09, 2018 26.13 26.36 26.13 26.20 2,283,602 +0.22(+0.85%)
Jul 06, 2018 25.57 26.07 25.40 25.98 2,097,825 +0.30(+1.15%)
Jul 05, 2018 25.70 25.74 25.45 25.68 2,867,990 +0.17(+0.65%)
Jul 03, 2018 25.51 25.51 25.51 0 -0.16(-0.61%)
Jul 02, 2018 25.66 25.80 25.54 25.67 3,131,058 -0.24(-0.93%)
Jun 29, 2018 26.37 26.62 25.89 25.91 4,249,039 -0.24(-0.92%)
Jun 28, 2018 26.00 26.33 25.69 26.15 3,851,517 +0.22(+0.86%)
Jun 27, 2018 26.34 26.84 25.78 25.93 4,458,714 +0.02(+0.07%)
Jun 26, 2018 25.98 26.15 25.78 25.91 3,752,219 -0.07(-0.28%)
Jun 25, 2018 26.38 26.50 25.90 25.98 3,420,301 -0.69(-2.60%)
Jun 22, 2018 26.41 27.02 26.41 26.68 4,501,305 +0.46(+1.76%)
Jun 21, 2018 25.73 26.31 25.67 26.22 4,555,917 +0.54(+2.12%)
Jun 20, 2018 26.21 26.42 25.55 25.67 3,178,787 -0.48(-1.84%)
Jun 19, 2018 26.65 26.65 25.53 26.15 5,311,988 -0.87(-3.21%)
Jun 18, 2018 26.57 27.08 26.49 27.02 2,970,196 +0.25(+0.93%)
Jun 15, 2018 27.23 26.36 26.77 6,436,920 -0.46(-1.70%)
Jun 14, 2018 27.55 27.67 27.03 27.23 4,025,820 -0.18(-0.67%)
Jun 13, 2018 27.28 27.62 27.02 27.42 4,545,634 +0.19(+0.71%)
Jun 12, 2018 27.19 27.36 26.86 27.22 3,566,822 +0.03(+0.10%)
Jun 11, 2018 27.15 27.39 26.87 27.19 3,669,115 -0.02(-0.07%)
Jun 08, 2018 27.06 27.37 26.61 27.21 4,063,638 +0.15(+0.55%)
Jun 07, 2018 26.87 27.22 26.78 27.07 5,880,040 +0.20(+0.76%)
Jun 06, 2018 26.87 26.86 5,640,424 +1.14(+4.44%)
Jun 05, 2018 25.38 25.94 25.35 25.72 3,315,118 +0.38(+1.49%)
Jun 04, 2018 25.61 25.68 25.06 25.34 2,543,832 -0.18(-0.72%)
Jun 01, 2018 25.58 25.74 25.44 25.53 3,771,847 +0.16(+0.62%)
May 31, 2018 25.85 26.02 25.27 25.37 5,645,386 -0.51(-1.96%)
May 30, 2018 25.79 25.98 25.54 25.88 3,549,483 +0.19(+0.75%)
May 29, 2018 25.57 25.95 25.51 25.68 4,391,090 -0.18(-0.71%)
May 25, 2018 25.87 25.87 25.87 0 +0.16(+0.61%)
May 24, 2018 25.76 26.03 25.62 25.71 4,130,439 -0.18(-0.68%)
May 23, 2018 25.55 25.89 25.04 25.89 4,716,322 +0.09(+0.36%)
May 22, 2018 26.17 26.26 25.77 25.80 4,912,810 -0.30(-1.17%)
May 21, 2018 26.14 26.45 25.76 26.10 5,888,818 +0.34(+1.33%)
May 18, 2018 25.85 26.06 25.60 25.76 3,532,232 -0.10(-0.39%)
May 17, 2018 25.60 25.92 25.42 25.86 5,510,235 +0.27(+1.05%)
May 16, 2018 25.46 25.71 25.19 25.59 6,446,122 +0.15(+0.58%)
May 15, 2018 25.09 25.55 24.92 25.44 5,684,305 +0.37(+1.47%)
May 14, 2018 24.67 25.27 24.66 25.08 3,577,068 +0.56(+2.30%)
May 11, 2018 24.46 24.67 24.36 24.51 3,523,093 +0.17(+0.68%)
May 10, 2018 23.92 24.49 23.75 24.35 4,182,252 +0.54(+2.25%)
May 09, 2018 24.07 24.28 23.54 23.81 6,855,623 -0.28(-1.15%)
May 08, 2018 24.92 25.24 23.88 24.09 11,233,280 -1.35(-5.30%)
May 07, 2018 25.31 25.75 25.15 25.44 4,643,510 +0.12(+0.47%)
May 04, 2018 24.77 25.52 24.74 25.32 3,154,059 +0.39(+1.55%)
May 03, 2018 24.93 25.10 24.59 24.93 5,432,558 -0.12(-0.48%)
May 02, 2018 24.85 25.42 24.85 25.05 4,657,708 +0.27(+1.08%)
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.