Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 26.46 27.35 26.30 27.09 1,127,579 +0.54(+2.03%)
Apr 30, 2018 26.98 27.39 26.55 26.55 1,218,085 -0.53(-1.96%)
Apr 27, 2018 26.65 27.27 26.49 27.08 1,136,996 +0.43(+1.61%)
Apr 26, 2018 26.28 26.87 25.78 26.65 1,401,672 +0.58(+2.22%)
Apr 25, 2018 25.72 26.08 25.17 26.07 1,717,885 +0.38(+1.48%)
Apr 24, 2018 26.51 26.73 25.47 25.69 2,439,190 -0.51(-1.95%)
Apr 23, 2018 26.25 26.34 25.68 26.20 2,876,516 -0.11(-0.42%)
Apr 20, 2018 26.80 27.16 26.20 26.31 2,110,160 -0.54(-2.01%)
Apr 19, 2018 28.96 28.96 26.63 26.85 3,909,168 -2.20(-7.57%)
Apr 18, 2018 29.35 29.45 29.05 29.05 1,119,734 -0.16(-0.55%)
Apr 17, 2018 29.25 29.46 28.97 29.21 912,956 +0.22(+0.76%)
Apr 16, 2018 28.56 29.27 28.33 28.99 812,958 +0.54(+1.90%)
Apr 13, 2018 28.66 28.79 28.20 28.45 1,109,096 -0.08(-0.28%)
Apr 12, 2018 28.44 28.62 28.00 28.53 1,859,971 +0.21(+0.74%)
Apr 11, 2018 28.22 28.83 28.14 28.32 1,036,344 -0.07(-0.25%)
Apr 10, 2018 29.18 29.18 28.29 28.39 1,324,076 -0.21(-0.73%)
Apr 09, 2018 29.17 29.28 28.58 28.60 1,277,457 -0.48(-1.65%)
Apr 06, 2018 29.59 30.01 28.85 29.08 1,610,771 -0.83(-2.77%)
Apr 05, 2018 29.50 30.15 29.32 29.91 1,361,343 +0.63(+2.15%)
Apr 04, 2018 27.69 29.42 27.60 29.28 1,663,261 +1.33(+4.76%)
Apr 03, 2018 27.87 28.09 27.26 27.95 1,487,292 +0.13(+0.47%)
Apr 02, 2018 28.22 28.22 27.21 27.82 1,994,616 -0.63(-2.21%)
Mar 29, 2018 28.45 28.45 28.45 0 +0.72(+2.60%)
Mar 28, 2018 27.91 28.37 27.66 27.73 1,475,743 -0.40(-1.42%)
Mar 27, 2018 29.00 29.35 27.92 28.13 2,784,576 -0.27(-0.95%)
Mar 26, 2018 29.82 29.85 27.57 28.40 4,310,148 -1.12(-3.79%)
Mar 23, 2018 31.39 31.83 29.42 29.52 5,645,083 +0.68(+2.36%)
Mar 22, 2018 29.29 29.91 28.83 28.84 2,996,335 -0.90(-3.03%)
Mar 21, 2018 29.17 29.89 28.93 29.74 2,821,720 +0.59(+2.02%)
Mar 20, 2018 28.75 29.25 28.75 29.15 2,238,168 +0.48(+1.67%)
Mar 19, 2018 28.46 28.73 28.13 28.67 1,414,261 +0.02(+0.07%)
Mar 16, 2018 28.10 28.78 27.98 28.65 1,793,860 +0.47(+1.67%)
Mar 15, 2018 29.06 29.19 28.09 28.18 1,579,594 -0.75(-2.59%)
Mar 14, 2018 30.11 30.18 28.81 28.93 2,847,186 -1.00(-3.34%)
Mar 13, 2018 29.83 30.29 29.62 29.93 2,394,879 +0.30(+1.01%)
Mar 12, 2018 29.24 29.74 29.16 29.63 1,694,453 +0.41(+1.40%)
Mar 09, 2018 28.92 29.29 28.55 29.22 829,977 +0.52(+1.81%)
Mar 08, 2018 28.95 29.15 28.24 28.70 1,039,948 -0.22(-0.76%)
Mar 07, 2018 29.24 28.59 28.92 1,151,778 -0.11(-0.38%)
Mar 06, 2018 28.69 29.05 28.27 29.03 1,221,620 +0.52(+1.82%)
Mar 05, 2018 28.08 28.72 27.94 28.51 1,384,027 +0.41(+1.46%)
Mar 02, 2018 27.57 28.14 27.39 28.10 1,121,321 +0.23(+0.83%)
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.