Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.33 29.65 28.28 29.61 65,047,484 +0.99(+3.47%)
Jul 30, 2018 28.44 28.68 28.31 28.61 28,123,912 +0.13(+0.47%)
Jul 27, 2018 28.25 28.53 28.23 28.48 28,345,750 +0.19(+0.66%)
Jul 26, 2018 28.21 28.45 28.21 28.30 31,783,938 +0.13(+0.45%)
Jul 25, 2018 27.93 28.23 27.85 28.17 21,972,304 +0.22(+0.77%)
Jul 24, 2018 27.71 27.99 27.63 27.95 22,779,220 +0.36(+1.32%)
Jul 23, 2018 27.69 27.81 27.54 27.59 26,682,216 -0.09(-0.32%)
Jul 20, 2018 27.58 27.68 27.52 27.68 19,950,632 -0.02(-0.08%)
Jul 19, 2018 27.77 27.86 27.67 27.70 21,236,220 -0.22(-0.80%)
Jul 18, 2018 27.87 27.98 27.79 27.92 26,618,734 +0.01(+0.03%)
Jul 17, 2018 27.78 28.01 27.77 27.92 20,139,864 +0.20(+0.72%)
Jul 16, 2018 27.79 27.84 27.65 27.72 22,889,212 -0.11(-0.40%)
Jul 13, 2018 27.81 27.87 27.60 27.83 19,496,728 +0.01(+0.03%)
Jul 12, 2018 27.74 27.85 27.59 27.82 21,717,108 +0.23(+0.83%)
Jul 11, 2018 27.62 27.74 27.55 27.59 22,759,200 -0.16(-0.59%)
Jul 10, 2018 27.81 27.58 27.75 25,895,852 +0.20(+0.73%)
Jul 09, 2018 27.64 27.78 27.44 27.55 28,561,276 +0.04(+0.13%)
Jul 06, 2018 27.44 27.61 27.34 27.52 30,408,742 +0.18(+0.65%)
Jul 05, 2018 27.37 27.07 27.34 26,070,608 +0.39(+1.43%)
Jul 03, 2018 26.95 26.95 26.95 0 +0.01(+0.05%)
Jul 02, 2018 26.69 26.97 26.69 26.94 18,625,348 +0.04(+0.14%)
Jun 29, 2018 27.03 27.12 26.90 26.90 26,884,788 -0.06(-0.22%)
Jun 28, 2018 26.78 27.05 26.78 26.96 21,118,056 +0.11(+0.41%)
Jun 27, 2018 26.92 27.10 26.83 26.85 37,613,776 -0.13(-0.47%)
Jun 26, 2018 26.99 27.13 26.92 26.98 32,540,210 +0.00(+0.00%)
Jun 25, 2018 26.93 27.03 26.79 26.98 26,133,790 -0.10(-0.36%)
Jun 22, 2018 27.06 27.16 26.99 27.07 35,891,880 +0.16(+0.58%)
Jun 21, 2018 26.89 26.96 26.80 26.92 21,613,994 -0.12(-0.44%)
Jun 20, 2018 26.91 27.12 26.85 27.03 27,309,166 +0.18(+0.66%)
Jun 19, 2018 26.61 26.96 26.60 26.86 23,651,616 +0.04(+0.17%)
Jun 18, 2018 26.79 26.86 26.49 26.81 30,892,156 -0.15(-0.55%)
Jun 15, 2018 26.81 26.72 26.96 62,898,008 +0.15(+0.55%)
Jun 14, 2018 26.86 26.98 26.73 26.81 25,538,044 -0.04(-0.17%)
Jun 13, 2018 26.97 27.07 26.84 26.86 20,509,928 -0.06(-0.22%)
Jun 12, 2018 26.98 26.99 26.80 26.92 20,948,380 +0.00(+0.00%)
Jun 11, 2018 27.29 27.29 26.90 26.92 24,957,560 -0.27(-1.01%)
Jun 08, 2018 27.09 27.22 27.03 27.19 21,053,156 +0.13(+0.49%)
Jun 07, 2018 27.06 27.13 26.97 27.06 21,858,474 +0.08(+0.30%)
Jun 06, 2018 27.12 26.98 24,781,350 -0.04(-0.16%)
Jun 05, 2018 27.07 27.17 26.95 27.02 27,479,386 -0.01(-0.03%)
Jun 04, 2018 27.00 27.11 26.86 27.03 24,330,688 +0.15(+0.55%)
Jun 01, 2018 26.89 26.91 26.78 26.88 28,591,230 +0.24(+0.89%)
May 31, 2018 26.66 26.84 26.61 26.64 39,557,516 -0.09(-0.33%)
May 30, 2018 26.66 26.88 26.62 26.73 37,226,372 +0.26(+0.98%)
May 29, 2018 26.23 26.49 26.19 26.47 36,056,800 +0.01(+0.06%)
May 25, 2018 26.46 26.46 26.46 0 -0.16(-0.59%)
May 24, 2018 26.66 26.76 26.52 26.61 22,421,398 -0.06(-0.22%)
May 23, 2018 26.46 26.72 26.42 26.67 26,049,510 +0.19(+0.70%)
May 22, 2018 26.55 26.76 26.46 26.49 18,524,192 -0.06(-0.22%)
May 21, 2018 26.48 26.60 26.34 26.55 22,779,458 +0.12(+0.45%)
May 18, 2018 26.40 26.51 26.27 26.43 20,133,030 -0.05(-0.20%)
May 17, 2018 26.42 26.53 26.29 26.48 16,661,365 +0.02(+0.08%)
May 16, 2018 26.49 26.60 26.37 26.46 27,984,284 -0.01(-0.03%)
May 15, 2018 26.52 26.53 26.31 26.46 24,753,266 -0.13(-0.47%)
May 14, 2018 26.33 26.64 26.32 26.59 27,490,846 +0.27(+1.01%)
May 11, 2018 26.05 26.37 26.00 26.32 27,663,468 +0.34(+1.31%)
May 10, 2018 25.95 26.18 25.87 25.98 39,546,148 +0.14(+0.55%)
May 09, 2018 25.73 26.01 25.62 25.84 26,383,044 +0.14(+0.54%)
May 08, 2018 25.65 25.78 25.50 25.70 36,506,736 +0.04(+0.14%)
May 07, 2018 25.56 25.81 25.50 25.66 27,872,006 +0.07(+0.26%)
May 04, 2018 25.39 25.71 25.26 25.60 25,564,022 +0.06(+0.23%)
May 03, 2018 25.58 25.63 25.29 25.54 30,370,482 -0.10(-0.37%)
May 02, 2018 25.84 25.99 25.53 25.63 38,159,140 -0.37(-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.