Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.35 26.80 26.35 26.80 5,093 +0.45(+1.71%)
Jul 30, 2018 25.95 26.45 25.95 26.35 8,163 +0.40(+1.54%)
Jul 27, 2018 26.00 26.13 25.70 25.95 10,400 -0.25(-0.95%)
Jul 26, 2018 26.25 26.25 25.80 26.20 4,398 +0.30(+1.15%)
Jul 25, 2018 25.85 25.95 25.75 25.90 5,328 +0.23(+0.88%)
Jul 24, 2018 25.50 25.68 25.20 25.68 6,019 +0.43(+1.68%)
Jul 23, 2018 25.35 25.70 25.18 25.25 6,693 -0.10(-0.39%)
Jul 20, 2018 25.55 25.80 25.35 25.35 8,992 -0.55(-2.12%)
Jul 19, 2018 25.90 25.90 25.90 25.90 252 +0.20(+0.78%)
Jul 17, 2018 25.70 25.70 25.70 98 -0.20(-0.75%)
Jul 16, 2018 25.75 25.90 25.75 25.89 4,097 -0.11(-0.40%)
Jul 13, 2018 26.05 26.23 26.00 26.00 2,723 -0.20(-0.76%)
Jul 12, 2018 26.20 26.40 26.10 26.20 3,598 +0.01(+0.04%)
Jul 11, 2018 26.55 26.55 25.85 26.19 1,278 -0.36(-1.36%)
Jul 10, 2018 26.55 26.75 26.10 26.55 5,411 +0.25(+0.95%)
Jul 09, 2018 26.20 26.30 25.65 26.30 4,360 +0.35(+1.35%)
Jul 06, 2018 26.15 26.55 25.45 25.95 9,397 -0.30(-1.14%)
Jul 05, 2018 26.00 26.50 26.00 26.25 1,849 +0.25(+0.96%)
Jul 03, 2018 26.00 26.00 26.00 0 -0.30(-1.14%)
Jul 02, 2018 26.40 26.40 25.85 26.30 2,832 -0.30(-1.13%)
Jun 29, 2018 25.65 26.60 25.65 26.60 691 +0.95(+3.70%)
Jun 28, 2018 26.61 26.70 25.65 25.65 10,715 -0.78(-2.93%)
Jun 27, 2018 26.75 26.75 26.30 26.43 4,041 +0.12(+0.48%)
Jun 26, 2018 26.38 26.38 26.30 26.30 1,458 +0.05(+0.19%)
Jun 25, 2018 26.40 26.48 26.25 26.25 2,688 -0.55(-2.05%)
Jun 22, 2018 26.95 26.95 26.06 26.80 2,398 +0.23(+0.87%)
Jun 21, 2018 27.08 27.10 26.30 26.57 14,924 -0.43(-1.60%)
Jun 20, 2018 27.00 27.29 27.00 27.00 2,207 -0.05(-0.18%)
Jun 19, 2018 26.90 27.05 26.78 27.05 7,799 -0.20(-0.73%)
Jun 18, 2018 27.00 27.25 26.85 27.25 11,763 +0.25(+0.93%)
Jun 15, 2018 26.85 26.85 27.00 3,716 +0.15(+0.56%)
Jun 14, 2018 27.35 27.75 26.55 26.85 16,047 -0.30(-1.10%)
Jun 13, 2018 27.00 27.20 27.00 27.15 4,106 -0.10(-0.37%)
Jun 12, 2018 27.25 27.25 27.05 27.25 3,492 +0.40(+1.49%)
Jun 11, 2018 27.25 27.25 26.73 26.85 6,915 -0.20(-0.74%)
Jun 08, 2018 27.05 27.05 27.05 27.05 483 -0.21(-0.76%)
Jun 07, 2018 27.45 27.55 27.26 27.26 3,014 -0.29(-1.06%)
Jun 06, 2018 27.68 27.90 27.45 27.55 1,798 +0.15(+0.55%)
Jun 05, 2018 27.60 27.61 27.40 27.40 2,795 +0.00(+0.00%)
Jun 04, 2018 27.60 27.85 27.30 27.40 1,792 +0.15(+0.55%)
Jun 01, 2018 27.00 28.00 26.90 27.25 118,393 -0.25(-0.91%)
May 31, 2018 27.00 27.50 26.90 27.50 58,907 -0.30(-1.08%)
May 30, 2018 27.80 28.07 27.65 27.80 8,008 -0.05(-0.18%)
May 29, 2018 27.85 27.90 27.76 27.85 4,110 +0.00(+0.00%)
May 25, 2018 27.85 27.85 27.85 0 +0.05(+0.18%)
May 24, 2018 27.70 27.88 27.70 27.80 5,486 +0.10(+0.36%)
May 23, 2018 27.70 27.70 27.35 27.70 5,781 +0.10(+0.36%)
May 22, 2018 26.75 27.80 26.25 27.60 6,430 +0.30(+1.10%)
May 21, 2018 27.14 27.90 27.00 27.30 1,485 -0.70(-2.50%)
May 18, 2018 28.00 28.00 27.75 28.00 1,333 +0.45(+1.63%)
May 17, 2018 27.55 28.40 27.55 27.55 2,029 -0.45(-1.61%)
May 16, 2018 28.10 28.15 27.55 28.00 3,576 -0.10(-0.36%)
May 15, 2018 28.31 28.45 28.00 28.10 2,912 -0.15(-0.53%)
May 14, 2018 28.45 28.45 28.25 28.25 17,866 -0.15(-0.52%)
May 11, 2018 28.08 28.55 27.80 28.40 19,069 -0.20(-0.71%)
May 10, 2018 28.15 29.40 28.15 28.60 9,151 +0.50(+1.78%)
May 09, 2018 28.15 28.15 27.66 28.10 7,468 +0.10(+0.36%)
May 08, 2018 27.70 28.10 27.70 28.00 9,816 +0.15(+0.54%)
May 07, 2018 27.70 27.85 27.34 27.85 4,787 +0.00(+0.00%)
May 04, 2018 27.95 27.95 27.80 27.85 1,434 -0.15(-0.54%)
May 03, 2018 28.00 28.12 28.00 28.00 2,401 -0.10(-0.36%)
May 02, 2018 28.15 28.15 27.50 28.10 8,030 -0.05(-0.18%)
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.