Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 27.31 27.31 27.31 0 +0.36(+1.34%)
Jun 28, 2018 26.94 27.35 26.85 26.95 684,613 -0.05(-0.19%)
Jun 27, 2018 26.92 27.20 26.88 27.00 832,786 +0.08(+0.30%)
Jun 26, 2018 26.66 27.22 26.58 26.92 974,691 +0.31(+1.16%)
Jun 25, 2018 27.00 27.02 26.52 26.61 694,912 -0.41(-1.52%)
Jun 22, 2018 26.99 27.15 26.95 27.02 313,768 +0.09(+0.33%)
Jun 21, 2018 27.32 27.33 26.89 26.93 397,982 -0.41(-1.50%)
Jun 20, 2018 27.31 27.40 27.09 27.34 816,568 +0.04(+0.15%)
Jun 19, 2018 27.23 27.39 27.01 27.30 496,739 -0.14(-0.51%)
Jun 18, 2018 27.33 27.69 27.32 27.44 610,979 -0.26(-0.94%)
Jun 15, 2018 27.76 27.25 27.70 917,909 +0.21(+0.76%)
Jun 14, 2018 27.59 27.66 27.33 27.49 449,814 -0.31(-1.12%)
Jun 13, 2018 28.00 28.14 27.70 27.80 823,745 -0.20(-0.71%)
Jun 12, 2018 27.75 28.00 27.55 28.00 530,611 +0.32(+1.16%)
Jun 11, 2018 27.36 27.85 27.36 27.68 338,114 +0.07(+0.25%)
Jun 08, 2018 27.57 27.70 27.46 27.61 290,681 -0.03(-0.11%)
Jun 07, 2018 27.66 27.75 27.52 27.64 345,912 -0.01(-0.04%)
Jun 06, 2018 27.68 27.65 464,585 +0.23(+0.84%)
Jun 05, 2018 27.15 27.49 27.11 27.42 512,086 +0.07(+0.26%)
Jun 04, 2018 27.33 27.48 27.21 27.35 361,548 -0.01(-0.04%)
Jun 01, 2018 27.35 27.56 27.15 27.36 703,211 +0.05(+0.18%)
May 31, 2018 27.24 27.69 27.12 27.31 895,719 -0.14(-0.51%)
May 30, 2018 26.52 27.47 26.38 27.45 753,484 +0.97(+3.66%)
May 29, 2018 26.60 26.76 26.48 26.48 729,335 -0.30(-1.12%)
May 28, 2018 26.56 26.90 26.35 26.78 333,015 +0.21(+0.79%)
May 25, 2018 25.45 27.10 25.42 26.57 994,408 +1.32(+5.23%)
May 24, 2018 25.06 25.26 24.90 25.25 383,968 +0.08(+0.32%)
May 23, 2018 25.06 25.24 24.95 25.17 398,361 +0.08(+0.32%)
May 22, 2018 24.67 25.29 24.67 25.09 677,690 +0.20(+0.80%)
May 18, 2018 24.89 24.89 24.89 0 +0.46(+1.88%)
May 17, 2018 24.55 24.62 24.39 24.43 461,596 -0.10(-0.41%)
May 16, 2018 24.51 24.84 24.51 24.53 349,337 -0.03(-0.12%)
May 15, 2018 24.57 24.78 24.54 24.56 188,611 -0.06(-0.24%)
May 14, 2018 24.43 24.74 24.34 24.62 255,573 +0.24(+0.98%)
May 11, 2018 24.42 24.55 24.30 24.38 520,435 -0.05(-0.20%)
May 10, 2018 24.33 24.52 24.29 24.43 309,195 +0.11(+0.45%)
May 09, 2018 24.30 24.34 24.17 24.32 341,413 +0.00(+0.00%)
May 08, 2018 24.22 24.45 24.22 24.32 430,101 +0.05(+0.21%)
May 07, 2018 24.19 24.30 22.50 24.27 621,264 +0.12(+0.50%)
May 04, 2018 23.91 24.18 23.69 24.15 448,188 +0.23(+0.96%)
May 03, 2018 24.00 24.01 23.67 23.92 697,849 -0.08(-0.33%)
May 02, 2018 24.21 24.28 23.99 24.00 348,052 -0.20(-0.83%)
May 01, 2018 24.31 24.34 24.12 24.20 318,990 -0.07(-0.29%)
Apr 30, 2018 24.41 24.51 24.23 24.27 525,376 -0.11(-0.45%)
Apr 27, 2018 24.45 24.47 24.26 24.38 85,237 -0.05(-0.20%)
Apr 26, 2018 24.42 24.49 24.31 24.43 480,383 +0.03(+0.12%)
Apr 25, 2018 24.66 24.70 24.30 24.40 556,036 -0.23(-0.93%)
Apr 24, 2018 24.89 25.03 24.56 24.63 495,679 -0.22(-0.89%)
Apr 23, 2018 24.73 24.85 24.65 24.85 816,699 +0.11(+0.44%)
Apr 20, 2018 24.64 24.74 24.59 24.74 223,714 +0.12(+0.49%)
Apr 19, 2018 24.80 24.80 24.49 24.62 262,977 -0.28(-1.12%)
Apr 18, 2018 24.86 25.13 24.81 24.90 263,331 +0.11(+0.44%)
Apr 17, 2018 24.54 24.86 24.54 24.79 673,425 +0.29(+1.18%)
Apr 16, 2018 24.49 24.54 24.38 24.50 165,489 +0.15(+0.62%)
Apr 13, 2018 24.50 24.56 24.34 24.35 345,650 -0.21(-0.86%)
Apr 12, 2018 24.29 24.57 24.29 24.56 560,784 +0.30(+1.24%)
Apr 11, 2018 23.95 24.38 23.91 24.26 703,502 +0.34(+1.42%)
Apr 10, 2018 24.06 24.18 23.88 23.92 434,889 +0.07(+0.29%)
Apr 09, 2018 24.06 24.18 23.85 23.85 368,981 -0.09(-0.38%)
Apr 06, 2018 24.24 24.39 23.90 23.94 647,847 -0.38(-1.56%)
Apr 05, 2018 24.54 24.61 24.27 24.32 498,662 -0.15(-0.61%)
Apr 04, 2018 24.41 24.49 24.11 24.47 736,448 -0.12(-0.49%)
Apr 03, 2018 24.00 24.65 24.00 24.59 1,290,797 +0.68(+2.84%)
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.