Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.03 27.13 26.90 26.90 26,882,008 -0.06(-0.22%)
Jun 28, 2018 26.78 27.06 26.78 26.96 21,115,872 +0.11(+0.41%)
Jun 27, 2018 26.92 27.10 26.83 26.85 37,609,888 -0.13(-0.47%)
Jun 26, 2018 26.99 27.13 26.92 26.98 32,536,844 +0.00(+0.00%)
Jun 25, 2018 26.93 27.04 26.80 26.98 26,131,088 -0.10(-0.36%)
Jun 22, 2018 27.06 27.17 26.99 27.07 35,888,168 +0.16(+0.58%)
Jun 21, 2018 26.90 26.96 26.81 26.92 21,611,758 -0.12(-0.44%)
Jun 20, 2018 26.91 27.13 26.85 27.04 27,306,342 +0.18(+0.66%)
Jun 19, 2018 26.61 26.96 26.60 26.86 23,649,168 +0.04(+0.17%)
Jun 18, 2018 26.79 26.86 26.50 26.82 30,888,960 -0.15(-0.55%)
Jun 15, 2018 26.82 26.72 26.96 62,891,500 +0.15(+0.55%)
Jun 14, 2018 26.86 26.98 26.73 26.82 25,535,404 -0.04(-0.17%)
Jun 13, 2018 26.97 27.07 26.84 26.86 20,507,806 -0.06(-0.22%)
Jun 12, 2018 26.99 26.99 26.80 26.92 20,946,212 +0.00(+0.00%)
Jun 11, 2018 27.29 27.29 26.90 26.92 24,954,978 -0.27(-1.01%)
Jun 08, 2018 27.09 27.22 27.03 27.19 21,050,978 +0.13(+0.49%)
Jun 07, 2018 27.06 27.13 26.97 27.06 21,856,212 +0.08(+0.30%)
Jun 06, 2018 27.12 26.98 24,778,788 -0.04(-0.16%)
Jun 05, 2018 27.07 27.17 26.95 27.02 27,476,542 -0.01(-0.03%)
Jun 04, 2018 27.00 27.11 26.87 27.03 24,328,170 +0.15(+0.55%)
Jun 01, 2018 26.89 26.91 26.78 26.88 28,588,272 +0.24(+0.89%)
May 31, 2018 26.66 26.84 26.61 26.64 39,553,424 -0.09(-0.33%)
May 30, 2018 26.66 26.88 26.62 26.73 37,222,524 +0.26(+0.98%)
May 29, 2018 26.23 26.50 26.19 26.47 36,053,068 +0.01(+0.06%)
May 25, 2018 26.46 26.46 26.46 0 -0.16(-0.59%)
May 24, 2018 26.67 26.76 26.53 26.61 22,419,080 -0.06(-0.22%)
May 23, 2018 26.46 26.72 26.42 26.67 26,046,814 +0.19(+0.70%)
May 22, 2018 26.55 26.76 26.47 26.49 18,522,276 -0.06(-0.22%)
May 21, 2018 26.48 26.60 26.34 26.55 22,777,100 +0.12(+0.45%)
May 18, 2018 26.41 26.51 26.27 26.43 20,130,948 -0.05(-0.20%)
May 17, 2018 26.42 26.53 26.29 26.48 16,659,641 +0.02(+0.08%)
May 16, 2018 26.50 26.60 26.38 26.46 27,981,390 -0.01(-0.03%)
May 15, 2018 26.52 26.53 26.31 26.47 24,750,706 -0.13(-0.47%)
May 14, 2018 26.33 26.64 26.32 26.59 27,488,002 +0.27(+1.01%)
May 11, 2018 26.05 26.37 26.01 26.33 27,660,606 +0.34(+1.31%)
May 10, 2018 25.95 26.18 25.87 25.98 39,542,060 +0.14(+0.55%)
May 09, 2018 25.73 26.01 25.62 25.84 26,380,314 +0.14(+0.54%)
May 08, 2018 25.65 25.78 25.50 25.70 36,502,956 +0.04(+0.14%)
May 07, 2018 25.56 25.81 25.50 25.67 27,869,122 +0.07(+0.26%)
May 04, 2018 25.39 25.71 25.26 25.60 25,561,376 +0.06(+0.23%)
May 03, 2018 25.58 25.63 25.29 25.54 30,367,338 -0.10(-0.37%)
May 02, 2018 25.84 25.99 25.53 25.64 38,155,188 -0.37(-1.44%)
May 01, 2018 26.14 26.48 25.45 26.01 66,211,820 -0.89(-3.31%)
Apr 30, 2018 27.28 27.32 26.75 26.90 36,528,800 -0.29(-1.05%)
Apr 27, 2018 27.02 27.27 26.97 27.19 18,626,434 +0.11(+0.41%)
Apr 26, 2018 27.04 27.26 27.00 27.08 26,348,662 +0.12(+0.46%)
Apr 25, 2018 27.13 27.22 26.83 26.95 35,805,436 -0.28(-1.03%)
Apr 24, 2018 27.12 27.38 27.01 27.23 35,001,000 +0.19(+0.71%)
Apr 23, 2018 26.94 27.11 26.89 27.04 32,773,220 +0.12(+0.46%)
Apr 20, 2018 26.82 27.03 26.80 26.91 28,887,650 +0.07(+0.27%)
Apr 19, 2018 26.74 26.96 26.65 26.84 21,481,818 +0.03(+0.11%)
Apr 18, 2018 26.73 26.89 26.66 26.81 18,919,816 +0.12(+0.44%)
Apr 17, 2018 27.00 27.02 26.65 26.69 22,823,182 -0.15(-0.55%)
Apr 16, 2018 26.82 26.99 26.74 26.84 20,572,564 +0.15(+0.58%)
Apr 13, 2018 26.75 26.82 26.55 26.69 22,950,976 +0.00(+0.00%)
Apr 12, 2018 26.47 26.82 26.43 26.69 30,753,114 +0.39(+1.48%)
Apr 11, 2018 26.25 26.50 26.15 26.30 17,922,206 -0.12(-0.44%)
Apr 10, 2018 26.45 26.53 26.25 26.41 27,061,904 +0.36(+1.38%)
Apr 09, 2018 25.94 26.40 25.88 26.05 26,415,416 +0.21(+0.82%)
Apr 06, 2018 26.13 26.36 25.64 25.84 28,779,486 -0.41(-1.57%)
Apr 05, 2018 26.21 26.45 26.11 26.25 33,200,304 -0.29(-1.11%)
Apr 04, 2018 25.95 26.62 25.89 26.55 28,418,940 +0.33(+1.26%)
Apr 03, 2018 25.80 26.26 25.66 26.22 27,565,300 +0.46(+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.