Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 23.49 23.86 23.27 23.75 1,533,676 +0.37(+1.58%)
Jul 30, 2018 23.51 24.06 23.36 23.38 2,022,057 -0.20(-0.85%)
Jul 27, 2018 24.23 24.44 23.49 23.58 2,748,000 -0.64(-2.64%)
Jul 26, 2018 23.89 24.28 23.32 24.22 3,483,495 +0.41(+1.72%)
Jul 25, 2018 24.85 24.85 23.45 23.81 3,401,479 -1.08(-4.34%)
Jul 24, 2018 25.72 25.77 24.78 24.89 2,464,972 -0.89(-3.45%)
Jul 23, 2018 26.01 26.31 25.61 25.78 2,968,401 -0.27(-1.04%)
Jul 20, 2018 26.96 26.96 25.81 26.05 1,698,332 -0.94(-3.48%)
Jul 19, 2018 26.92 27.23 26.77 26.99 1,341,341 +0.11(+0.41%)
Jul 18, 2018 27.19 27.30 26.75 26.88 2,550,043 -0.60(-2.18%)
Jul 17, 2018 27.01 27.62 27.01 27.48 1,462,499 +0.47(+1.74%)
Jul 16, 2018 27.00 27.15 26.55 27.01 1,235,231 +0.02(+0.07%)
Jul 13, 2018 26.98 27.15 26.71 26.99 1,689,836 +0.01(+0.04%)
Jul 12, 2018 27.47 27.48 26.73 26.98 1,374,655 -0.30(-1.10%)
Jul 11, 2018 27.31 27.81 27.23 27.28 1,536,775 -0.27(-0.98%)
Jul 10, 2018 28.24 28.26 27.21 27.55 2,320,998 +0.07(+0.25%)
Jul 09, 2018 26.93 27.54 26.71 27.48 1,756,402 +0.78(+2.92%)
Jul 06, 2018 26.54 27.09 26.41 26.70 953,906 +0.22(+0.83%)
Jul 05, 2018 26.56 26.58 25.78 26.48 1,445,916 +0.02(+0.08%)
Jul 03, 2018 26.46 26.46 26.46 0 +0.51(+1.97%)
Jul 02, 2018 27.10 27.54 25.61 25.95 4,026,199 -1.29(-4.74%)
Jun 29, 2018 27.50 26.54 27.24 5,798,525 +1.86(+7.33%)
Jun 28, 2018 25.00 25.44 24.62 25.38 3,262,073 +0.42(+1.68%)
Jun 27, 2018 25.50 25.73 24.89 24.96 1,590,236 -0.48(-1.89%)
Jun 26, 2018 25.71 26.08 25.23 25.44 1,845,881 +0.58(+2.33%)
Jun 25, 2018 25.32 25.62 24.82 24.86 1,508,584 -0.89(-3.46%)
Jun 22, 2018 26.10 26.10 25.28 25.75 1,924,477 -0.34(-1.30%)
Jun 21, 2018 26.35 26.46 25.87 26.09 1,173,912 -0.26(-0.99%)
Jun 20, 2018 25.86 26.57 25.61 26.35 1,615,954 +0.46(+1.78%)
Jun 19, 2018 25.84 26.12 25.63 25.89 1,070,438 +0.22(+0.86%)
Jun 18, 2018 25.96 26.32 25.49 25.67 1,344,941 -0.41(-1.57%)
Jun 15, 2018 26.21 25.76 26.08 1,722,623 -0.13(-0.50%)
Jun 14, 2018 26.30 26.34 25.51 26.21 1,756,833 -0.05(-0.19%)
Jun 13, 2018 28.17 28.17 26.25 26.26 3,181,229 -2.07(-7.31%)
Jun 12, 2018 27.68 28.33 27.66 28.33 1,042,178 +0.66(+2.39%)
Jun 11, 2018 27.57 27.88 27.50 27.67 1,263,458 +0.09(+0.33%)
Jun 08, 2018 26.61 27.68 26.61 27.58 1,956,498 +0.89(+3.33%)
Jun 07, 2018 27.02 27.29 26.62 26.69 2,249,150 -0.25(-0.93%)
Jun 06, 2018 27.05 26.94 1,260,023 +0.50(+1.89%)
Jun 05, 2018 26.63 26.88 26.33 26.44 1,404,510 -0.24(-0.90%)
Jun 04, 2018 26.50 26.96 26.49 26.68 988,556 +0.28(+1.06%)
Jun 01, 2018 26.58 26.64 26.10 26.40 1,139,686 +0.06(+0.23%)
May 31, 2018 26.91 26.94 26.30 26.34 1,097,011 -0.48(-1.79%)
May 30, 2018 27.04 27.41 26.75 26.82 838,596 -0.13(-0.48%)
May 29, 2018 26.50 27.19 26.33 26.95 1,383,167 +0.43(+1.62%)
May 25, 2018 26.52 26.52 26.52 0 +0.38(+1.45%)
May 24, 2018 26.28 26.64 25.49 26.14 1,289,448 -0.13(-0.49%)
May 23, 2018 25.72 26.47 25.72 26.27 820,487 +0.38(+1.47%)
May 22, 2018 26.26 26.26 25.53 25.89 1,180,466 -0.65(-2.45%)
May 21, 2018 26.63 26.95 26.47 26.54 1,126,874 +0.00(+0.00%)
May 18, 2018 25.91 26.61 25.78 26.54 1,458,478 +0.72(+2.79%)
May 17, 2018 25.37 25.97 25.32 25.82 1,662,197 +0.48(+1.89%)
May 16, 2018 25.22 25.56 24.68 25.34 2,525,895 +0.14(+0.56%)
May 15, 2018 26.00 26.00 25.10 25.20 1,808,185 -1.10(-4.18%)
May 14, 2018 26.34 26.59 26.01 26.30 925,679 +0.09(+0.34%)
May 11, 2018 26.08 26.64 26.02 26.21 1,545,993 +0.05(+0.19%)
May 10, 2018 26.23 26.54 25.70 26.16 2,338,030 +0.01(+0.04%)
May 09, 2018 27.49 27.64 26.09 26.15 2,605,116 -1.40(-5.08%)
May 08, 2018 27.67 28.09 27.33 27.55 980,891 -0.02(-0.07%)
May 07, 2018 27.71 27.79 27.28 27.57 1,004,236 -0.01(-0.04%)
May 04, 2018 27.51 27.97 27.26 27.58 1,208,922 -0.01(-0.04%)
May 03, 2018 26.92 27.74 26.90 27.59 1,493,480 +0.65(+2.41%)
May 02, 2018 27.24 27.57 26.81 26.94 1,449,677 -0.15(-0.55%)
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.