Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.11 28.11 27.41 27.45 2,086,748 -0.65(-2.31%)
May 30, 2018 28.04 28.30 27.92 28.10 1,290,123 +0.16(+0.57%)
May 29, 2018 27.81 28.07 27.75 27.94 1,530,437 +0.01(+0.04%)
May 25, 2018 27.93 27.93 27.93 0 -0.13(-0.46%)
May 24, 2018 27.78 28.11 27.65 28.06 1,580,633 +0.30(+1.08%)
May 23, 2018 27.81 27.90 27.45 27.76 1,317,566 -0.14(-0.50%)
May 22, 2018 27.89 28.14 27.78 27.90 879,023 +0.01(+0.04%)
May 21, 2018 27.88 28.14 27.84 27.89 1,351,510 +0.21(+0.76%)
May 18, 2018 27.74 27.93 27.64 27.68 1,564,326 -0.06(-0.22%)
May 17, 2018 27.90 27.98 27.53 27.74 1,713,013 -0.20(-0.72%)
May 16, 2018 27.72 27.99 27.58 27.94 2,216,011 +0.14(+0.50%)
May 15, 2018 27.54 27.91 27.41 27.80 2,262,599 +0.10(+0.36%)
May 14, 2018 27.97 28.15 27.60 27.70 1,904,819 -0.15(-0.54%)
May 11, 2018 27.80 27.96 27.52 27.85 2,033,736 +0.07(+0.25%)
May 10, 2018 27.57 27.90 27.37 27.78 1,160,428 +0.39(+1.42%)
May 09, 2018 28.02 28.02 27.32 27.39 1,806,672 -0.43(-1.55%)
May 08, 2018 27.47 27.89 27.38 27.82 2,122,378 +0.15(+0.54%)
May 07, 2018 27.47 27.71 27.24 27.67 1,848,526 +0.18(+0.65%)
May 04, 2018 26.45 27.57 26.31 27.49 3,055,379 +0.96(+3.62%)
May 03, 2018 26.69 26.77 26.25 26.53 2,524,566 -0.19(-0.71%)
May 02, 2018 27.70 27.70 26.67 26.72 2,655,036 -0.98(-3.54%)
May 01, 2018 27.66 27.77 27.07 27.70 1,930,654 +0.05(+0.18%)
Apr 30, 2018 28.20 28.26 27.64 27.65 2,347,254 -0.57(-2.02%)
Apr 27, 2018 28.55 28.77 28.20 28.22 2,064,027 -0.33(-1.16%)
Apr 26, 2018 28.36 28.90 27.99 28.55 2,706,064 +0.43(+1.53%)
Apr 25, 2018 26.79 28.65 26.79 28.12 5,182,352 +1.44(+5.40%)
Apr 24, 2018 27.21 27.35 26.55 26.68 3,072,508 -0.45(-1.66%)
Apr 23, 2018 27.24 27.42 27.04 27.13 3,751,610 +0.03(+0.11%)
Apr 20, 2018 26.35 27.14 26.25 27.10 4,036,059 +0.77(+2.92%)
Apr 19, 2018 26.63 26.66 25.89 26.33 1,906,419 -0.36(-1.35%)
Apr 18, 2018 26.55 26.86 26.44 26.69 2,518,505 +0.23(+0.87%)
Apr 17, 2018 26.66 26.89 26.30 26.46 2,909,796 +0.02(+0.08%)
Apr 16, 2018 26.28 26.61 26.11 26.44 2,059,168 +0.39(+1.50%)
Apr 13, 2018 26.39 26.68 25.99 26.05 1,856,683 -0.22(-0.84%)
Apr 12, 2018 26.06 26.54 25.84 26.27 2,533,903 +0.38(+1.47%)
Apr 11, 2018 25.70 26.18 25.70 25.89 2,311,668 +0.11(+0.43%)
Apr 10, 2018 25.71 26.06 25.46 25.78 5,461,035 +0.44(+1.74%)
Apr 09, 2018 25.66 25.74 25.28 25.34 1,480,147 -0.17(-0.67%)
Apr 06, 2018 25.61 25.88 25.18 25.51 2,693,479 -0.33(-1.28%)
Apr 05, 2018 25.93 26.14 25.62 25.84 2,349,470 +0.17(+0.66%)
Apr 04, 2018 24.98 25.74 24.88 25.67 2,051,175 +0.34(+1.34%)
Apr 03, 2018 24.77 25.39 24.68 25.33 2,155,032 +0.76(+3.09%)
Apr 02, 2018 25.30 25.43 24.30 24.57 4,152,973 -0.84(-3.31%)
Mar 29, 2018 25.41 25.41 25.41 0 +0.26(+1.03%)
Mar 28, 2018 25.10 25.38 24.82 25.15 2,548,365 +0.09(+0.36%)
Mar 27, 2018 25.80 25.87 24.92 25.06 2,815,217 -0.73(-2.83%)
Mar 26, 2018 25.68 25.97 25.56 25.79 3,306,943 +0.29(+1.14%)
Mar 23, 2018 25.34 25.85 25.26 25.50 3,514,184 +0.31(+1.23%)
Mar 22, 2018 25.67 25.73 25.18 25.19 2,314,263 -0.65(-2.52%)
Mar 21, 2018 26.15 26.27 25.76 25.84 2,016,500 -0.36(-1.37%)
Mar 20, 2018 26.17 26.30 25.94 26.20 2,970,690 +0.11(+0.42%)
Mar 19, 2018 26.98 27.07 26.08 26.09 4,440,096 -0.96(-3.55%)
Mar 16, 2018 26.67 27.22 26.54 27.05 5,177,675 +0.34(+1.27%)
Mar 15, 2018 26.64 26.82 26.25 26.71 3,827,095 +0.09(+0.34%)
Mar 14, 2018 27.22 27.34 26.55 26.62 4,027,854 -0.57(-2.10%)
Mar 13, 2018 27.82 27.94 27.08 27.19 3,279,202 -0.59(-2.12%)
Mar 12, 2018 27.53 27.91 27.43 27.78 3,946,423 +0.09(+0.33%)
Mar 09, 2018 27.79 27.79 26.82 27.69 5,331,371 +0.02(+0.07%)
Mar 08, 2018 28.83 28.90 27.61 27.67 5,469,681 -1.06(-3.69%)
Mar 07, 2018 28.73 9,447,921 +2.96(+11.49%)
Mar 06, 2018 25.96 26.17 25.60 25.77 5,132,854 -0.03(-0.12%)
Mar 05, 2018 24.87 25.94 24.87 25.80 8,491,890 +1.11(+4.50%)
Mar 02, 2018 24.88 24.93 24.50 24.69 4,221,598 -0.44(-1.75%)
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.