Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.03 30.38 28.98 30.34 63,484,664 +1.02(+3.47%)
Jul 30, 2018 29.14 29.39 29.01 29.32 27,448,210 +0.14(+0.47%)
Jul 27, 2018 28.95 29.24 28.92 29.18 27,664,720 +0.19(+0.66%)
Jul 26, 2018 28.90 29.15 28.90 28.99 31,020,304 +0.13(+0.45%)
Jul 25, 2018 28.62 28.92 28.54 28.86 21,444,402 +0.22(+0.77%)
Jul 24, 2018 28.39 28.68 28.31 28.64 22,231,930 +0.37(+1.32%)
Jul 23, 2018 28.37 28.50 28.22 28.27 26,041,154 -0.09(-0.32%)
Jul 20, 2018 28.26 28.36 28.20 28.36 19,471,300 -0.02(-0.08%)
Jul 19, 2018 28.45 28.54 28.35 28.38 20,726,002 -0.23(-0.80%)
Jul 18, 2018 28.56 28.67 28.48 28.61 25,979,196 +0.01(+0.03%)
Jul 17, 2018 28.46 28.70 28.45 28.60 19,655,988 +0.21(+0.72%)
Jul 16, 2018 28.48 28.52 28.33 28.40 22,339,278 -0.11(-0.40%)
Jul 13, 2018 28.49 28.56 28.28 28.51 19,028,304 +0.01(+0.03%)
Jul 12, 2018 28.42 28.54 28.27 28.51 21,195,336 +0.24(+0.83%)
Jul 11, 2018 28.30 28.42 28.23 28.27 22,212,392 -0.17(-0.59%)
Jul 10, 2018 28.49 28.26 28.44 25,273,682 +0.21(+0.73%)
Jul 09, 2018 28.32 28.47 28.12 28.23 27,875,068 +0.04(+0.13%)
Jul 06, 2018 28.11 28.29 28.02 28.19 29,678,146 +0.18(+0.65%)
Jul 05, 2018 28.04 27.74 28.01 25,444,240 +0.40(+1.43%)
Jul 03, 2018 27.62 27.62 27.62 0 +0.02(+0.06%)
Jul 02, 2018 27.35 27.63 27.35 27.60 18,177,858 +0.04(+0.14%)
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%)
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.