Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.34 29.66 28.28 29.61 65,040,756 +0.99(+3.47%)
Jul 30, 2018 28.45 28.68 28.31 28.62 28,121,002 +0.13(+0.47%)
Jul 27, 2018 28.25 28.54 28.23 28.48 28,342,818 +0.19(+0.66%)
Jul 26, 2018 28.21 28.45 28.21 28.30 31,780,650 +0.13(+0.45%)
Jul 25, 2018 27.93 28.23 27.85 28.17 21,970,032 +0.22(+0.77%)
Jul 24, 2018 27.71 27.99 27.63 27.96 22,776,864 +0.36(+1.32%)
Jul 23, 2018 27.69 27.82 27.54 27.59 26,679,456 -0.09(-0.32%)
Jul 20, 2018 27.59 27.68 27.53 27.68 19,948,568 -0.02(-0.08%)
Jul 19, 2018 27.77 27.86 27.67 27.71 21,234,022 -0.22(-0.80%)
Jul 18, 2018 27.88 27.98 27.79 27.93 26,615,980 +0.01(+0.03%)
Jul 17, 2018 27.78 28.01 27.77 27.92 20,137,780 +0.20(+0.72%)
Jul 16, 2018 27.79 27.84 27.65 27.72 22,886,844 -0.11(-0.40%)
Jul 13, 2018 27.81 27.88 27.60 27.83 19,494,712 +0.01(+0.03%)
Jul 12, 2018 27.74 27.85 27.59 27.82 21,714,862 +0.23(+0.83%)
Jul 11, 2018 27.62 27.74 27.56 27.59 22,756,846 -0.16(-0.59%)
Jul 10, 2018 27.81 27.59 27.76 25,893,174 +0.20(+0.73%)
Jul 09, 2018 27.64 27.79 27.45 27.56 28,558,322 +0.04(+0.13%)
Jul 06, 2018 27.44 27.62 27.35 27.52 30,405,596 +0.18(+0.65%)
Jul 05, 2018 27.37 27.07 27.34 26,067,910 +0.39(+1.43%)
Jul 03, 2018 26.96 26.96 26.96 0 +0.01(+0.05%)
Jul 02, 2018 26.70 26.97 26.70 26.94 18,623,420 +0.04(+0.14%)
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%)
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.