Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.81 28.96 28.58 28.63 42,851 -0.17(-0.59%)
May 30, 2018 28.45 28.94 28.27 28.80 69,442 +0.35(+1.23%)
May 29, 2018 28.39 28.65 28.33 28.45 66,226 +0.03(+0.11%)
May 25, 2018 28.42 28.42 28.42 0 -0.21(-0.73%)
May 24, 2018 28.56 28.77 26.94 28.63 60,436 +0.01(+0.03%)
May 23, 2018 28.33 28.75 28.33 28.62 53,132 +0.05(+0.18%)
May 22, 2018 28.38 28.72 28.38 28.57 55,923 +0.24(+0.85%)
May 21, 2018 28.00 28.58 28.00 28.33 40,381 +0.54(+1.94%)
May 18, 2018 28.01 28.12 27.78 27.79 46,345 -0.13(-0.47%)
May 17, 2018 27.49 27.97 27.49 27.92 49,740 +0.30(+1.09%)
May 16, 2018 27.39 27.71 27.26 27.62 42,973 +0.21(+0.77%)
May 15, 2018 27.10 27.58 27.10 27.41 30,387 +0.30(+1.11%)
May 14, 2018 27.25 27.30 27.10 27.11 36,340 -0.13(-0.48%)
May 11, 2018 27.49 27.56 27.10 27.24 37,362 -0.15(-0.55%)
May 10, 2018 27.34 27.54 27.18 27.39 28,789 +0.06(+0.22%)
May 09, 2018 27.25 27.46 27.15 27.33 39,709 -0.03(-0.11%)
May 08, 2018 27.29 27.48 27.10 27.36 44,916 +0.02(+0.07%)
May 07, 2018 27.36 27.75 27.16 27.34 66,245 -0.09(-0.33%)
May 04, 2018 26.98 27.76 26.98 27.43 49,240 +0.34(+1.26%)
May 03, 2018 27.04 27.36 26.99 27.09 71,928 -0.09(-0.33%)
May 02, 2018 27.25 27.29 26.97 27.18 110,189 -0.27(-0.98%)
May 01, 2018 27.57 27.57 26.56 27.45 78,226 -0.36(-1.29%)
Apr 30, 2018 28.09 28.22 27.80 27.81 54,082 -0.21(-0.75%)
Apr 27, 2018 29.35 29.35 27.82 28.02 112,660 -1.34(-4.56%)
Apr 26, 2018 29.41 29.73 29.34 29.36 43,593 +0.01(+0.03%)
Apr 25, 2018 29.57 29.73 29.24 29.35 41,821 -0.32(-1.08%)
Apr 24, 2018 29.70 29.91 29.53 29.67 53,582 +0.03(+0.10%)
Apr 23, 2018 29.21 29.73 29.21 29.64 28,581 +0.35(+1.19%)
Apr 20, 2018 29.09 29.46 29.08 29.29 32,519 +0.07(+0.24%)
Apr 19, 2018 28.91 29.29 28.27 29.22 18,586 +0.19(+0.65%)
Apr 18, 2018 29.25 29.46 28.93 29.03 53,047 -0.23(-0.79%)
Apr 17, 2018 29.60 29.60 29.06 29.26 30,173 -0.18(-0.61%)
Apr 16, 2018 29.12 29.51 28.98 29.44 54,792 +0.42(+1.45%)
Apr 13, 2018 29.27 29.27 28.82 29.02 24,557 -0.16(-0.55%)
Apr 12, 2018 28.76 29.33 28.70 29.18 21,166 +0.42(+1.46%)
Apr 11, 2018 28.58 28.83 28.45 28.76 57,024 +0.08(+0.28%)
Apr 10, 2018 28.66 28.94 28.49 28.68 72,766 +0.28(+0.99%)
Apr 09, 2018 28.64 28.91 28.29 28.40 50,749 -0.15(-0.53%)
Apr 06, 2018 28.71 28.85 28.12 28.55 58,170 -0.35(-1.21%)
Apr 05, 2018 28.80 28.97 28.50 28.90 41,877 +0.29(+1.01%)
Apr 04, 2018 27.99 28.81 27.99 28.61 35,096 +0.33(+1.17%)
Apr 03, 2018 27.89 28.39 27.80 28.28 108,870 +0.27(+0.96%)
Apr 02, 2018 28.38 28.54 27.81 28.01 55,024 -0.52(-1.82%)
Mar 29, 2018 28.53 28.53 28.53 0 -0.39(-1.35%)
Mar 28, 2018 28.57 29.07 28.40 28.92 47,270 +0.42(+1.47%)
Mar 27, 2018 28.56 28.95 28.42 28.50 62,508 -0.01(-0.04%)
Mar 26, 2018 27.82 28.60 27.70 28.51 43,752 +1.13(+4.13%)
Mar 23, 2018 28.61 28.62 27.37 27.38 68,328 -1.15(-4.03%)
Mar 22, 2018 29.16 29.42 28.51 28.53 34,741 -0.85(-2.89%)
Mar 21, 2018 29.31 29.59 29.14 29.38 17,374 +0.03(+0.10%)
Mar 20, 2018 29.62 29.73 29.10 29.35 23,689 -0.27(-0.91%)
Mar 19, 2018 29.70 29.71 29.46 29.62 38,887 -0.17(-0.57%)
Mar 16, 2018 29.48 29.95 29.46 29.79 108,031 +0.28(+0.95%)
Mar 15, 2018 29.44 29.76 29.23 29.51 51,484 +0.13(+0.44%)
Mar 14, 2018 29.55 29.57 29.17 29.38 34,327 -0.07(-0.24%)
Mar 13, 2018 29.67 29.75 29.42 29.45 27,873 -0.11(-0.37%)
Mar 12, 2018 29.59 30.00 29.40 29.56 42,181 -0.04(-0.14%)
Mar 09, 2018 29.29 29.62 29.29 29.60 50,965 +0.31(+1.06%)
Mar 08, 2018 29.27 29.39 28.94 29.29 69,576 +0.10(+0.34%)
Mar 07, 2018 28.64 29.25 28.64 29.19 119,839 +0.36(+1.25%)
Mar 06, 2018 28.68 28.98 28.42 28.83 59,977 +0.21(+0.73%)
Mar 05, 2018 27.78 28.76 27.67 28.62 70,473 +0.69(+2.47%)
Mar 02, 2018 27.60 28.15 27.50 27.93 30,929 +0.16(+0.58%)
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.