Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.69 27.79 27.56 27.56 26,238,858 -0.06(-0.22%)
Jun 28, 2018 27.43 27.72 27.43 27.62 20,610,678 +0.11(+0.41%)
Jun 27, 2018 27.58 27.77 27.49 27.51 36,710,076 -0.13(-0.47%)
Jun 26, 2018 27.65 27.80 27.58 27.64 31,758,404 +0.00(+0.00%)
Jun 25, 2018 27.59 27.70 27.45 27.64 25,505,904 -0.10(-0.36%)
Jun 22, 2018 27.72 27.83 27.65 27.74 35,029,548 +0.16(+0.58%)
Jun 21, 2018 27.56 27.62 27.46 27.58 21,094,700 -0.12(-0.44%)
Jun 20, 2018 27.57 27.79 27.51 27.70 26,653,042 +0.18(+0.66%)
Jun 19, 2018 27.27 27.62 27.25 27.52 23,083,366 +0.05(+0.17%)
Jun 18, 2018 27.45 27.52 27.15 27.47 30,149,946 -0.15(-0.55%)
Jun 15, 2018 27.47 27.38 27.62 61,386,832 +0.15(+0.55%)
Jun 14, 2018 27.52 27.64 27.39 27.47 24,924,472 -0.05(-0.17%)
Jun 13, 2018 27.63 27.74 27.50 27.52 20,017,160 -0.06(-0.22%)
Jun 12, 2018 27.65 27.65 27.46 27.58 20,445,076 +0.00(+0.00%)
Jun 11, 2018 27.96 27.96 27.56 27.58 24,357,934 -0.28(-1.01%)
Jun 08, 2018 27.75 27.89 27.69 27.86 20,547,336 +0.14(+0.49%)
Jun 07, 2018 27.72 27.80 27.63 27.72 21,333,306 +0.08(+0.30%)
Jun 06, 2018 27.78 27.64 24,185,958 -0.05(-0.16%)
Jun 05, 2018 27.74 27.84 27.61 27.69 26,819,170 -0.01(-0.03%)
Jun 04, 2018 27.66 27.78 27.53 27.69 23,746,122 +0.15(+0.55%)
Jun 01, 2018 27.55 27.57 27.43 27.54 27,904,302 +0.24(+0.89%)
May 31, 2018 27.31 27.50 27.27 27.30 38,607,112 -0.09(-0.33%)
May 30, 2018 27.31 27.54 27.27 27.39 36,331,980 +0.27(+0.98%)
May 29, 2018 26.87 27.15 26.83 27.12 35,190,504 +0.02(+0.06%)
May 25, 2018 27.11 27.11 27.11 0 -0.16(-0.58%)
May 24, 2018 27.32 27.42 27.18 27.27 21,882,706 -0.06(-0.22%)
May 23, 2018 27.11 27.38 27.07 27.33 25,423,648 +0.19(+0.70%)
May 22, 2018 27.20 27.42 27.12 27.14 18,079,132 -0.06(-0.22%)
May 21, 2018 27.13 27.25 26.99 27.20 22,232,162 +0.12(+0.45%)
May 18, 2018 27.05 27.16 26.92 27.08 19,649,318 -0.05(-0.20%)
May 17, 2018 27.07 27.18 26.93 27.13 16,261,062 +0.02(+0.08%)
May 16, 2018 27.15 27.26 27.02 27.11 27,311,940 -0.01(-0.03%)
May 15, 2018 27.17 27.18 26.96 27.12 24,158,550 -0.13(-0.47%)
May 14, 2018 26.98 27.29 26.96 27.24 26,830,356 +0.27(+1.01%)
May 11, 2018 26.69 27.02 26.64 26.97 26,998,830 +0.35(+1.31%)
May 10, 2018 26.59 26.83 26.51 26.62 38,596,020 +0.16(+0.60%)
May 09, 2018 26.35 26.64 26.24 26.46 25,762,048 +0.14(+0.54%)
May 08, 2018 26.27 26.40 26.12 26.32 35,647,448 +0.04(+0.14%)
May 07, 2018 26.18 26.43 26.12 26.28 27,215,962 +0.07(+0.26%)
May 04, 2018 26.00 26.33 25.87 26.21 24,962,302 +0.06(+0.23%)
May 03, 2018 26.20 26.24 25.90 26.15 29,655,630 -0.10(-0.37%)
May 02, 2018 26.46 26.61 26.14 26.25 37,260,960 -0.38(-1.44%)
May 01, 2018 26.77 27.12 26.06 26.64 64,660,036 -0.91(-3.31%)
Apr 30, 2018 27.94 27.97 27.39 27.55 35,672,688 -0.29(-1.05%)
Apr 27, 2018 27.67 27.92 27.61 27.84 18,189,892 +0.11(+0.41%)
Apr 26, 2018 27.69 27.91 27.65 27.73 25,731,138 +0.13(+0.46%)
Apr 25, 2018 27.78 27.87 27.47 27.60 34,966,276 -0.29(-1.03%)
Apr 24, 2018 27.77 28.04 27.66 27.88 34,180,692 +0.20(+0.71%)
Apr 23, 2018 27.59 27.76 27.54 27.69 32,005,126 +0.13(+0.46%)
Apr 20, 2018 27.46 27.68 27.44 27.56 28,210,622 +0.08(+0.27%)
Apr 19, 2018 27.38 27.61 27.29 27.49 20,978,356 +0.03(+0.11%)
Apr 18, 2018 27.37 27.53 27.30 27.46 18,476,398 +0.12(+0.44%)
Apr 17, 2018 27.65 27.67 27.29 27.33 22,288,282 -0.15(-0.55%)
Apr 16, 2018 27.46 27.64 27.38 27.49 20,090,412 +0.16(+0.58%)
Apr 13, 2018 27.39 27.46 27.18 27.33 22,413,082 +0.00(+0.00%)
Apr 12, 2018 27.11 27.46 27.06 27.33 30,032,364 +0.40(+1.48%)
Apr 11, 2018 26.88 27.14 26.78 26.93 17,502,170 -0.12(-0.45%)
Apr 10, 2018 27.09 27.16 26.88 27.05 26,427,664 +0.37(+1.38%)
Apr 09, 2018 26.56 27.03 26.50 26.68 25,796,326 +0.22(+0.82%)
Apr 06, 2018 26.76 26.99 26.25 26.46 28,104,992 -0.42(-1.57%)
Apr 05, 2018 26.84 27.09 26.74 26.88 32,422,200 -0.30(-1.11%)
Apr 04, 2018 26.57 27.26 26.51 27.18 27,752,896 +0.34(+1.26%)
Apr 03, 2018 26.42 26.89 26.27 26.85 26,919,262 +0.47(+1.80%)
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.