Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 28.98 28.45 28.47 1,060,982 -0.02(-0.07%)
Jun 28, 2018 28.79 28.92 28.34 28.49 1,412,600 -0.35(-1.22%)
Jun 27, 2018 29.09 29.56 28.84 28.84 495,827 -0.25(-0.88%)
Jun 26, 2018 28.80 29.22 28.73 29.09 543,913 +0.30(+1.06%)
Jun 25, 2018 29.31 29.31 28.64 28.79 285,963 -0.63(-2.13%)
Jun 22, 2018 29.24 29.68 28.95 29.42 740,776 +0.39(+1.35%)
Jun 21, 2018 29.70 29.70 28.86 29.03 465,829 -0.67(-2.24%)
Jun 20, 2018 30.26 30.30 29.59 29.69 434,085 -0.46(-1.53%)
Jun 19, 2018 30.98 31.02 30.09 30.15 489,168 -1.00(-3.21%)
Jun 18, 2018 31.39 31.45 31.04 31.15 333,947 -0.46(-1.46%)
Jun 15, 2018 31.66 31.31 31.61 397,164 -0.06(-0.19%)
Jun 14, 2018 31.73 31.78 31.29 31.67 432,751 -0.02(-0.06%)
Jun 13, 2018 31.75 31.92 31.62 31.69 764,920 +0.02(+0.06%)
Jun 12, 2018 31.67 31.81 31.41 31.67 358,691 +0.08(+0.25%)
Jun 11, 2018 31.17 31.90 31.10 31.59 714,269 +0.44(+1.42%)
Jun 08, 2018 30.64 31.40 30.64 31.15 763,006 +0.43(+1.40%)
Jun 07, 2018 30.41 30.78 30.14 30.72 563,901 +0.45(+1.49%)
Jun 06, 2018 30.03 30.40 29.91 30.27 344,494 +0.39(+1.31%)
Jun 05, 2018 30.04 30.22 29.77 29.88 494,887 -0.11(-0.36%)
Jun 04, 2018 30.02 30.20 29.82 29.99 629,115 +0.09(+0.29%)
Jun 01, 2018 29.73 30.18 29.46 29.90 352,717 +0.26(+0.89%)
May 31, 2018 30.04 30.11 29.56 29.63 869,809 -0.42(-1.40%)
May 30, 2018 29.71 30.23 29.71 30.06 439,679 +0.43(+1.45%)
May 29, 2018 29.59 29.67 29.12 29.62 768,958 -0.12(-0.40%)
May 25, 2018 29.74 29.74 29.74 0 -0.35(-1.17%)
May 24, 2018 30.39 30.60 30.04 30.09 741,450 -0.27(-0.90%)
May 23, 2018 30.09 30.48 29.91 30.37 858,320 +0.03(+0.10%)
May 22, 2018 30.63 30.63 30.20 30.34 301,394 -0.18(-0.58%)
May 21, 2018 30.54 30.77 30.22 30.52 507,774 +0.14(+0.45%)
May 18, 2018 29.87 30.47 29.85 30.38 372,602 +0.52(+1.74%)
May 17, 2018 29.43 29.90 29.42 29.86 416,125 +0.43(+1.46%)
May 16, 2018 29.19 29.58 29.09 29.43 459,689 +0.30(+1.04%)
May 15, 2018 30.21 30.21 29.05 29.13 625,138 -1.22(-4.03%)
May 14, 2018 30.08 30.49 30.08 30.35 393,928 +0.25(+0.85%)
May 11, 2018 30.25 30.53 30.02 30.09 604,724 -0.17(-0.55%)
May 10, 2018 30.10 30.52 30.07 30.26 525,947 +0.31(+1.05%)
May 09, 2018 29.81 30.06 29.23 29.95 523,587 +0.24(+0.79%)
May 08, 2018 29.77 30.24 29.66 29.71 456,875 -0.15(-0.49%)
May 07, 2018 29.50 30.18 27.53 29.86 625,539 +0.42(+1.43%)
May 04, 2018 29.75 29.75 27.82 29.44 1,719,380 +0.47(+1.62%)
May 03, 2018 28.75 29.09 28.55 28.97 1,330,465 +0.10(+0.34%)
May 02, 2018 28.90 29.11 28.66 28.87 767,889 +0.02(+0.07%)
May 01, 2018 28.87 29.90 28.56 28.85 460,946 -0.06(-0.20%)
Apr 30, 2018 29.33 29.40 28.91 28.91 511,875 -0.31(-1.07%)
Apr 27, 2018 29.42 29.57 29.09 29.22 678,394 -0.22(-0.73%)
Apr 26, 2018 29.41 29.54 29.13 29.44 612,258 +0.19(+0.64%)
Apr 25, 2018 29.35 29.70 29.01 29.25 548,159 -0.02(-0.07%)
Apr 24, 2018 29.79 29.84 28.96 29.27 714,031 -0.71(-2.38%)
Apr 23, 2018 30.13 31.07 29.88 29.99 887,537 -0.03(-0.10%)
Apr 20, 2018 29.63 30.30 29.38 30.02 683,202 +0.41(+1.39%)
Apr 19, 2018 29.88 30.02 29.43 29.60 562,813 -0.23(-0.75%)
Apr 18, 2018 29.99 30.12 29.53 29.83 894,555 -0.05(-0.16%)
Apr 17, 2018 30.05 30.05 29.70 29.88 345,410 +0.11(+0.36%)
Apr 16, 2018 29.67 29.91 29.60 29.77 338,683 +0.23(+0.80%)
Apr 13, 2018 29.53 29.73 29.12 29.54 553,775 +0.21(+0.70%)
Apr 12, 2018 29.16 29.54 29.16 29.33 526,294 +0.39(+1.35%)
Apr 11, 2018 28.90 29.18 28.77 28.94 614,505 -0.27(-0.94%)
Apr 10, 2018 29.06 29.41 28.82 29.21 991,534 +0.47(+1.63%)
Apr 09, 2018 28.78 29.29 28.61 28.74 672,588 +0.23(+0.82%)
Apr 06, 2018 29.32 29.36 28.23 28.51 654,080 -1.10(-3.70%)
Apr 05, 2018 29.73 29.85 29.38 29.60 420,242 +0.16(+0.53%)
Apr 04, 2018 28.58 29.46 28.29 29.45 1,211,744 +0.40(+1.38%)
Apr 03, 2018 28.93 29.38 28.73 29.05 671,010 +0.38(+1.33%)
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.