Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.09 28.29 27.61 28.02 1,388,860 -0.19(-0.67%)
Jun 29, 2017 29.37 29.65 27.84 28.21 3,242,941 -1.29(-4.37%)
Jun 28, 2017 29.08 29.65 28.82 29.50 1,713,169 +0.55(+1.90%)
Jun 27, 2017 28.86 29.26 28.78 28.95 1,664,875 -0.15(-0.52%)
Jun 26, 2017 28.97 29.12 28.66 29.10 1,120,435 +0.18(+0.62%)
Jun 23, 2017 28.95 28.92 2,942,494 +0.75(+2.66%)
Jun 22, 2017 28.37 28.52 28.01 28.17 1,088,748 -0.08(-0.28%)
Jun 21, 2017 28.68 28.68 28.08 28.25 1,064,638 -0.39(-1.36%)
Jun 20, 2017 29.13 29.20 28.58 28.64 632,228 -0.56(-1.92%)
Jun 19, 2017 29.10 29.33 28.98 29.20 1,028,410 +0.23(+0.79%)
Jun 16, 2017 29.03 29.08 28.58 28.97 1,863,352 -0.06(-0.21%)
Jun 15, 2017 28.48 29.13 28.21 29.03 1,025,847 +0.38(+1.33%)
Jun 14, 2017 28.87 28.94 28.46 28.65 889,954 -0.28(-0.97%)
Jun 13, 2017 28.72 29.10 28.18 28.93 876,089 +0.36(+1.26%)
Jun 12, 2017 28.36 28.64 28.04 28.57 964,239 +0.07(+0.25%)
Jun 09, 2017 29.09 29.20 28.13 28.50 1,165,716 -0.61(-2.10%)
Jun 08, 2017 28.53 29.19 28.41 29.11 954,904 +0.47(+1.64%)
Jun 07, 2017 28.78 29.04 28.50 28.64 794,470 -0.10(-0.35%)
Jun 06, 2017 28.69 29.05 28.63 28.74 1,295,743 -0.05(-0.17%)
Jun 05, 2017 28.91 29.02 28.67 28.79 817,436 -0.18(-0.62%)
Jun 02, 2017 28.87 29.25 28.60 28.97 1,612,972 +0.03(+0.10%)
Jun 01, 2017 28.25 29.00 28.08 28.94 1,575,179 +0.90(+3.21%)
May 31, 2017 27.82 28.25 27.69 28.04 1,347,557 +0.31(+1.12%)
May 30, 2017 27.68 28.00 27.45 27.73 1,165,165 +0.00(+0.00%)
May 26, 2017 27.72 28.01 27.26 27.73 924,873 -0.28(-1.00%)
May 25, 2017 27.71 28.16 27.63 28.01 1,383,606 +0.36(+1.30%)
May 24, 2017 27.41 27.66 27.26 27.65 1,025,131 +0.26(+0.95%)
May 23, 2017 27.52 27.61 27.27 27.39 1,174,380 -0.05(-0.18%)
May 22, 2017 26.98 27.51 26.98 27.44 878,916 +0.47(+1.74%)
May 19, 2017 27.10 27.40 26.94 26.97 925,749 -0.04(-0.15%)
May 18, 2017 27.02 27.40 26.66 27.01 1,387,062 -0.32(-1.17%)
May 17, 2017 27.97 27.99 27.32 27.33 1,019,725 -0.98(-3.46%)
May 16, 2017 28.09 28.36 27.97 28.31 1,306,912 +0.31(+1.11%)
May 15, 2017 28.13 28.29 27.88 28.00 1,611,353 -0.02(-0.07%)
May 12, 2017 28.03 28.03 27.63 28.02 1,311,762 -0.06(-0.21%)
May 11, 2017 28.12 28.42 27.96 28.08 1,489,513 -0.11(-0.39%)
May 10, 2017 28.03 28.30 27.72 28.19 1,440,388 +0.15(+0.53%)
May 09, 2017 27.67 28.21 27.61 28.04 1,985,861 +0.31(+1.12%)
May 08, 2017 27.63 27.91 27.46 27.73 1,790,660 +0.07(+0.25%)
May 05, 2017 27.00 27.68 26.84 27.66 2,690,248 +0.60(+2.22%)
May 04, 2017 27.00 28.75 26.58 27.06 5,307,616 +1.76(+6.96%)
May 03, 2017 25.40 25.53 25.10 25.30 3,111,697 -0.20(-0.78%)
May 02, 2017 25.67 26.00 25.38 25.50 2,510,021 -0.28(-1.09%)
May 01, 2017 26.00 26.00 25.70 25.78 1,885,839 -0.21(-0.81%)
Apr 28, 2017 25.89 26.01 25.53 25.99 1,830,797 +0.10(+0.39%)
Apr 27, 2017 25.95 26.07 25.87 25.89 1,255,494 -0.02(-0.08%)
Apr 26, 2017 25.95 26.01 25.79 25.91 932,203 -0.01(-0.04%)
Apr 25, 2017 25.90 26.10 25.88 25.92 1,267,019 +0.09(+0.35%)
Apr 24, 2017 25.93 26.01 25.51 25.83 2,143,310 +0.32(+1.25%)
Apr 21, 2017 25.56 25.64 25.10 25.51 3,480,390 -0.03(-0.12%)
Apr 20, 2017 25.96 26.00 25.52 25.54 3,600,319 -0.52(-2.00%)
Apr 19, 2017 26.15 26.24 25.97 26.06 1,949,631 -0.01(-0.04%)
Apr 18, 2017 26.20 26.29 25.91 26.07 1,560,069 -0.13(-0.50%)
Apr 17, 2017 26.04 26.43 26.04 26.20 1,421,017 +0.23(+0.89%)
Apr 13, 2017 26.36 26.55 25.97 25.97 1,171,970 -0.42(-1.59%)
Apr 12, 2017 26.60 27.21 26.14 26.39 2,139,628 -0.25(-0.94%)
Apr 11, 2017 26.60 26.72 26.39 26.64 1,130,834 +0.01(+0.04%)
Apr 10, 2017 26.64 26.88 26.46 26.63 1,235,488 +0.22(+0.83%)
Apr 07, 2017 26.13 26.51 26.13 26.41 925,882 +0.13(+0.49%)
Apr 06, 2017 25.78 26.35 25.60 26.28 1,090,320 +0.49(+1.90%)
Apr 05, 2017 26.16 26.23 25.77 25.79 2,429,908 -0.23(-0.88%)
Apr 04, 2017 25.80 26.09 25.61 26.02 3,108,066 +0.19(+0.74%)
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.