Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.45 29.41 28.44 28.72 43,368,716 +0.16(+0.55%)
Jun 28, 2018 28.39 28.62 28.08 28.56 28,791,910 +0.30(+1.05%)
Jun 27, 2018 28.49 28.79 28.26 28.26 32,954,944 -0.43(-1.49%)
Jun 26, 2018 29.15 29.15 28.59 28.69 35,958,684 -0.30(-1.03%)
Jun 25, 2018 29.58 29.85 28.80 28.99 37,777,260 -0.60(-2.04%)
Jun 22, 2018 28.88 29.88 28.80 29.59 120,556,808 +0.89(+3.11%)
Jun 21, 2018 29.19 29.45 28.58 28.70 40,134,024 -0.53(-1.80%)
Jun 20, 2018 29.19 29.51 28.30 29.22 57,152,392 +0.51(+1.77%)
Jun 19, 2018 28.16 28.95 28.16 28.72 33,156,896 +0.20(+0.71%)
Jun 18, 2018 29.57 29.57 28.50 28.51 34,260,396 -1.14(-3.84%)
Jun 15, 2018 29.60 29.40 29.65 60,715,580 +0.05(+0.18%)
Jun 14, 2018 28.75 29.81 28.68 29.60 48,709,644 +1.31(+4.64%)
Jun 13, 2018 27.16 28.58 27.12 28.29 52,364,084 -0.05(-0.19%)
Jun 12, 2018 27.95 28.54 27.86 28.34 37,681,432 +0.33(+1.19%)
Jun 11, 2018 27.98 28.39 27.90 28.01 29,662,194 -0.07(-0.25%)
Jun 08, 2018 27.99 28.17 27.87 28.08 24,879,790 +0.07(+0.25%)
Jun 07, 2018 28.37 28.58 27.96 28.01 30,181,498 -0.24(-0.84%)
Jun 06, 2018 28.44 28.24 38,517,016 +1.04(+3.83%)
Jun 05, 2018 27.36 27.41 27.17 27.20 26,186,590 -0.18(-0.67%)
Jun 04, 2018 27.39 27.58 27.27 27.39 22,205,460 +0.03(+0.10%)
Jun 01, 2018 27.43 27.52 27.24 27.36 20,834,032 +0.07(+0.26%)
May 31, 2018 27.61 27.63 26.84 27.29 40,518,404 -0.26(-0.95%)
May 30, 2018 27.73 27.74 27.41 27.55 19,890,902 -0.03(-0.10%)
May 29, 2018 27.61 27.91 27.46 27.58 21,805,464 -0.21(-0.76%)
May 25, 2018 27.79 27.79 27.79 0 +0.11(+0.38%)
May 24, 2018 27.80 28.05 27.38 27.68 27,461,748 -0.22(-0.78%)
May 23, 2018 27.88 28.22 27.83 27.90 31,841,800 -0.55(-1.94%)
May 22, 2018 28.37 28.63 28.28 28.45 15,512,889 +0.15(+0.53%)
May 21, 2018 28.68 28.79 28.18 28.30 20,984,846 -0.33(-1.16%)
May 18, 2018 28.40 28.67 28.24 28.64 20,643,200 +0.27(+0.96%)
May 17, 2018 28.58 28.74 28.34 28.37 26,356,362 -0.12(-0.43%)
May 16, 2018 28.12 28.60 28.04 28.49 21,902,716 +0.47(+1.69%)
May 15, 2018 27.99 28.04 27.77 28.02 27,410,550 -0.11(-0.40%)
May 14, 2018 27.91 28.23 27.84 28.13 22,460,736 +0.21(+0.75%)
May 11, 2018 27.60 27.96 27.58 27.92 16,766,505 +0.30(+1.08%)
May 10, 2018 26.90 27.69 26.87 27.62 27,998,754 +0.73(+2.70%)
May 09, 2018 26.76 27.11 26.63 26.90 26,056,798 +0.12(+0.46%)
May 08, 2018 27.61 28.02 26.71 26.77 60,543,360 -1.58(-5.56%)
May 07, 2018 28.03 28.37 27.85 28.35 21,314,502 +0.38(+1.35%)
May 04, 2018 27.12 28.05 27.10 27.97 23,708,648 +0.83(+3.06%)
May 03, 2018 27.26 27.36 26.76 27.14 24,879,078 -0.25(-0.93%)
May 02, 2018 28.00 28.01 27.29 27.39 22,696,252 -0.67(-2.37%)
May 01, 2018 27.46 28.10 27.32 28.06 28,696,056 +0.59(+2.13%)
Apr 30, 2018 27.93 28.22 27.42 27.47 43,802,332 -0.37(-1.32%)
Apr 27, 2018 28.94 28.98 27.83 27.84 59,018,976 -1.33(-4.56%)
Apr 26, 2018 30.03 30.18 28.90 29.17 37,196,024 -0.81(-2.71%)
Apr 25, 2018 29.04 30.44 28.93 29.98 45,396,324 +0.80(+2.73%)
Apr 24, 2018 29.84 30.01 29.05 29.19 33,040,256 -0.46(-1.54%)
Apr 23, 2018 29.09 29.69 29.03 29.64 23,939,702 +0.58(+1.99%)
Apr 20, 2018 29.36 29.58 28.96 29.07 28,876,080 -0.24(-0.81%)
Apr 19, 2018 29.11 29.55 28.94 29.30 24,002,128 +0.18(+0.63%)
Apr 18, 2018 29.16 29.36 29.05 29.12 26,920,490 +0.00(+0.00%)
Apr 17, 2018 29.54 29.63 28.93 29.12 38,368,376 -0.23(-0.78%)
Apr 16, 2018 29.18 29.53 28.86 29.35 17,443,846 +0.45(+1.54%)
Apr 13, 2018 29.09 29.28 28.77 28.90 28,250,998 -0.10(-0.33%)
Apr 12, 2018 29.56 29.66 28.79 29.00 33,648,752 -0.38(-1.28%)
Apr 11, 2018 29.40 29.81 29.35 29.37 24,993,304 -0.26(-0.89%)
Apr 10, 2018 29.96 30.11 29.35 29.63 34,946,640 -0.08(-0.27%)
Apr 09, 2018 30.10 30.25 29.68 29.71 20,057,722 -0.15(-0.50%)
Apr 06, 2018 29.98 30.22 29.64 29.86 38,597,500 -0.42(-1.39%)
Apr 05, 2018 30.26 30.47 30.07 30.28 27,120,008 +0.25(+0.85%)
Apr 04, 2018 29.01 30.11 28.93 30.03 30,164,244 +0.74(+2.51%)
Apr 03, 2018 29.25 29.36 28.82 29.29 33,448,658 +0.12(+0.42%)
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.