Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.69 27.79 27.56 27.56 26,241,574 -0.06(-0.22%)
Jun 28, 2018 27.43 27.72 27.43 27.62 20,612,812 +0.11(+0.41%)
Jun 27, 2018 27.58 27.77 27.48 27.51 36,713,876 -0.13(-0.47%)
Jun 26, 2018 27.65 27.79 27.58 27.64 31,761,690 +0.00(+0.00%)
Jun 25, 2018 27.59 27.70 27.45 27.64 25,508,544 -0.10(-0.36%)
Jun 22, 2018 27.72 27.83 27.65 27.74 35,033,172 +0.16(+0.58%)
Jun 21, 2018 27.55 27.62 27.46 27.58 21,096,882 -0.12(-0.44%)
Jun 20, 2018 27.57 27.79 27.51 27.70 26,655,800 +0.18(+0.66%)
Jun 19, 2018 27.26 27.62 27.25 27.52 23,085,754 +0.05(+0.17%)
Jun 18, 2018 27.45 27.52 27.14 27.47 30,153,066 -0.15(-0.55%)
Jun 15, 2018 27.47 27.37 27.62 61,393,184 +0.15(+0.55%)
Jun 14, 2018 27.52 27.64 27.38 27.47 24,927,052 -0.05(-0.17%)
Jun 13, 2018 27.63 27.74 27.50 27.52 20,019,232 -0.06(-0.22%)
Jun 12, 2018 27.64 27.65 27.46 27.58 20,447,192 +0.00(+0.00%)
Jun 11, 2018 27.96 27.96 27.56 27.58 24,360,454 -0.28(-1.01%)
Jun 08, 2018 27.75 27.88 27.69 27.86 20,549,462 +0.14(+0.49%)
Jun 07, 2018 27.72 27.80 27.63 27.72 21,335,512 +0.08(+0.30%)
Jun 06, 2018 27.78 27.64 24,188,462 -0.05(-0.16%)
Jun 05, 2018 27.74 27.83 27.61 27.68 26,821,946 -0.01(-0.03%)
Jun 04, 2018 27.66 27.77 27.52 27.69 23,748,580 +0.15(+0.55%)
Jun 01, 2018 27.55 27.56 27.43 27.54 27,907,190 +0.24(+0.89%)
May 31, 2018 27.31 27.50 27.26 27.29 38,611,108 -0.09(-0.33%)
May 30, 2018 27.31 27.54 27.27 27.39 36,335,740 +0.27(+0.98%)
May 29, 2018 26.87 27.14 26.83 27.12 35,194,148 +0.02(+0.06%)
May 25, 2018 27.11 27.11 27.11 0 -0.16(-0.59%)
May 24, 2018 27.32 27.42 27.17 27.26 21,884,970 -0.06(-0.22%)
May 23, 2018 27.11 27.37 27.07 27.33 25,426,280 +0.19(+0.70%)
May 22, 2018 27.20 27.42 27.11 27.14 18,081,004 -0.06(-0.22%)
May 21, 2018 27.13 27.25 26.98 27.20 22,234,462 +0.12(+0.45%)
May 18, 2018 27.05 27.16 26.92 27.07 19,651,352 -0.05(-0.20%)
May 17, 2018 27.07 27.18 26.93 27.13 16,262,744 +0.02(+0.08%)
May 16, 2018 27.14 27.25 27.02 27.11 27,314,766 -0.01(-0.03%)
May 15, 2018 27.17 27.18 26.95 27.11 24,161,050 -0.13(-0.47%)
May 14, 2018 26.98 27.29 26.96 27.24 26,833,132 +0.27(+1.01%)
May 11, 2018 26.69 27.01 26.64 26.97 27,001,624 +0.35(+1.31%)
May 10, 2018 26.59 26.82 26.50 26.62 38,600,016 +0.16(+0.60%)
May 09, 2018 26.35 26.64 26.23 26.46 25,764,714 +0.14(+0.54%)
May 08, 2018 26.26 26.40 26.11 26.32 35,651,140 +0.04(+0.14%)
May 07, 2018 26.17 26.43 26.11 26.28 27,218,780 +0.07(+0.26%)
May 04, 2018 26.00 26.33 25.86 26.21 24,964,888 +0.06(+0.23%)
May 03, 2018 26.20 26.24 25.89 26.15 29,658,700 -0.10(-0.37%)
May 02, 2018 26.46 26.61 26.14 26.25 37,264,820 -0.38(-1.44%)
May 01, 2018 26.77 27.12 26.06 26.63 64,666,732 -0.91(-3.31%)
Apr 30, 2018 27.93 27.97 27.38 27.54 35,676,384 -0.29(-1.05%)
Apr 27, 2018 27.67 27.92 27.61 27.84 18,191,776 +0.11(+0.41%)
Apr 26, 2018 27.69 27.91 27.65 27.72 25,733,802 +0.13(+0.46%)
Apr 25, 2018 27.78 27.87 27.47 27.60 34,969,896 -0.29(-1.03%)
Apr 24, 2018 27.77 28.04 27.66 27.88 34,184,232 +0.20(+0.71%)
Apr 23, 2018 27.59 27.75 27.54 27.69 32,008,440 +0.13(+0.46%)
Apr 20, 2018 27.46 27.68 27.44 27.56 28,213,542 +0.08(+0.27%)
Apr 19, 2018 27.38 27.60 27.29 27.48 20,980,530 +0.03(+0.11%)
Apr 18, 2018 27.37 27.53 27.30 27.45 18,478,312 +0.12(+0.44%)
Apr 17, 2018 27.65 27.67 27.29 27.33 22,290,590 -0.15(-0.55%)
Apr 16, 2018 27.46 27.63 27.38 27.48 20,092,492 +0.16(+0.58%)
Apr 13, 2018 27.39 27.46 27.18 27.32 22,415,404 +0.00(+0.00%)
Apr 12, 2018 27.11 27.46 27.06 27.32 30,035,474 +0.40(+1.48%)
Apr 11, 2018 26.88 27.14 26.78 26.93 17,503,982 -0.12(-0.45%)
Apr 10, 2018 27.08 27.16 26.87 27.05 26,430,400 +0.37(+1.38%)
Apr 09, 2018 26.56 27.03 26.50 26.68 25,798,998 +0.22(+0.82%)
Apr 06, 2018 26.75 26.99 26.25 26.46 28,107,902 -0.42(-1.57%)
Apr 05, 2018 26.84 27.09 26.73 26.88 32,425,558 -0.30(-1.11%)
Apr 04, 2018 26.57 27.26 26.51 27.18 27,755,770 +0.34(+1.26%)
Apr 03, 2018 26.41 26.88 26.27 26.84 26,922,050 +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.