Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.50 27.62 27.32 27.53 40,345,504 +0.00(+0.00%)
Jul 28, 2017 27.70 28.00 27.41 27.53 51,025,992 -0.29(-1.04%)
Jul 27, 2017 26.96 27.88 26.96 27.81 87,826,624 +0.97(+3.63%)
Jul 26, 2017 25.56 26.89 26.40 26.84 102,620,168 +1.28(+5.00%)
Jul 25, 2017 25.61 25.76 25.50 25.56 41,710,172 -0.01(-0.03%)
Jul 24, 2017 25.77 25.80 25.54 25.57 31,742,650 -0.20(-0.77%)
Jul 21, 2017 25.70 25.84 25.59 25.77 28,551,236 -0.01(-0.03%)
Jul 20, 2017 25.64 25.92 25.55 25.77 45,186,800 +0.28(+1.08%)
Jul 19, 2017 25.43 25.50 25.27 25.50 37,222,376 +0.10(+0.39%)
Jul 18, 2017 25.71 25.71 25.32 25.40 41,295,404 -0.28(-1.10%)
Jul 17, 2017 25.63 25.73 25.58 25.68 29,108,430 +0.06(+0.25%)
Jul 14, 2017 25.57 25.68 25.53 25.62 33,383,726 +0.06(+0.25%)
Jul 13, 2017 25.79 25.83 25.54 25.56 42,825,720 -0.44(-1.68%)
Jul 12, 2017 25.94 26.04 25.85 25.99 24,775,630 +0.16(+0.63%)
Jul 11, 2017 25.99 26.01 25.79 25.83 30,587,572 -0.16(-0.62%)
Jul 10, 2017 26.09 26.17 25.99 25.99 32,269,090 -0.11(-0.41%)
Jul 07, 2017 26.24 26.28 25.99 26.10 29,528,906 -0.14(-0.54%)
Jul 06, 2017 26.60 26.24 26.24 29,479,802 -0.32(-1.20%)
Jul 05, 2017 26.55 26.62 26.37 26.56 28,820,800 +0.01(+0.03%)
Jul 03, 2017 26.36 26.57 26.32 26.55 15,967,110 +0.26(+1.01%)
Jun 30, 2017 26.29 26.38 26.17 26.29 32,352,226 +0.08(+0.29%)
Jun 29, 2017 26.38 26.46 26.21 26.21 34,042,452 -0.22(-0.84%)
Jun 28, 2017 26.39 26.52 26.32 26.43 29,202,132 +0.17(+0.64%)
Jun 27, 2017 26.58 26.39 26.20 26.27 28,503,682 -0.31(-1.18%)
Jun 26, 2017 26.43 26.67 26.38 26.58 26,415,496 +0.14(+0.53%)
Jun 23, 2017 26.59 26.59 26.35 26.44 32,878,598 -0.10(-0.39%)
Jun 22, 2017 26.61 26.72 26.45 26.54 23,251,718 -0.03(-0.13%)
Jun 21, 2017 26.92 26.94 26.37 26.58 35,285,052 -0.36(-1.32%)
Jun 20, 2017 27.01 27.12 26.89 26.93 31,202,350 -0.17(-0.64%)
Jun 19, 2017 27.16 27.16 26.95 27.11 30,078,054 -0.03(-0.13%)
Jun 16, 2017 27.15 27.17 26.93 27.14 42,679,172 +0.08(+0.31%)
Jun 15, 2017 26.94 27.10 26.92 27.06 23,949,856 +0.08(+0.31%)
Jun 14, 2017 27.03 27.04 26.82 26.98 23,474,268 +0.03(+0.10%)
Jun 13, 2017 27.18 27.18 26.88 26.95 27,042,598 -0.27(-1.00%)
Jun 12, 2017 27.03 27.43 27.03 27.22 32,696,702 +0.20(+0.72%)
Jun 09, 2017 26.91 27.03 26.86 27.03 26,407,572 +0.20(+0.75%)
Jun 08, 2017 27.06 26.77 26.82 29,095,934 -0.18(-0.67%)
Jun 07, 2017 27.07 27.08 26.85 27.00 23,581,622 +0.02(+0.08%)
Jun 06, 2017 27.02 27.12 26.93 26.98 23,278,206 -0.06(-0.21%)
Jun 05, 2017 27.04 27.07 26.87 27.04 19,830,770 -0.04(-0.15%)
Jun 02, 2017 27.17 27.23 27.00 27.08 26,595,274 +0.00(+0.00%)
Jun 01, 2017 26.95 27.09 26.84 27.08 25,392,732 +0.24(+0.88%)
May 31, 2017 26.93 27.08 26.83 26.84 34,505,948 -0.01(-0.05%)
May 30, 2017 26.61 26.95 26.61 26.86 29,462,300 +0.30(+1.13%)
May 26, 2017 26.62 26.65 26.48 26.56 19,701,220 -0.08(-0.29%)
May 25, 2017 26.56 26.71 26.55 26.64 21,375,726 +0.06(+0.21%)
May 24, 2017 26.69 26.73 26.53 26.58 22,456,524 -0.11(-0.42%)
May 23, 2017 26.66 26.76 26.62 26.69 19,424,716 +0.04(+0.16%)
May 22, 2017 26.64 26.72 26.59 26.65 21,273,364 +0.01(+0.03%)
May 19, 2017 26.50 26.68 26.40 26.64 29,209,866 +0.20(+0.76%)
May 18, 2017 26.13 26.57 26.10 26.44 36,950,952 +0.34(+1.31%)
May 17, 2017 26.61 26.50 26.09 26.10 42,577,428 -0.51(-1.91%)
May 16, 2017 26.95 27.00 26.61 26.61 30,990,894 -0.28(-1.04%)
May 15, 2017 26.84 26.96 26.76 26.89 30,714,232 +0.07(+0.26%)
May 12, 2017 26.82 26.90 26.69 26.82 19,764,646 +0.03(+0.13%)
May 11, 2017 26.79 26.86 26.62 26.78 23,743,432 -0.01(-0.03%)
May 10, 2017 26.61 26.93 26.57 26.79 32,447,732 +0.16(+0.60%)
May 09, 2017 26.84 26.86 26.59 26.63 30,989,440 -0.24(-0.91%)
May 08, 2017 27.02 27.02 26.70 26.87 28,907,146 +0.01(+0.03%)
May 05, 2017 26.53 26.97 26.50 26.86 31,332,052 +0.38(+1.45%)
May 04, 2017 26.76 26.76 26.22 26.48 45,140,136 -0.27(-1.02%)
May 03, 2017 27.13 27.16 26.58 26.75 48,427,972 -0.38(-1.41%)
May 02, 2017 27.27 27.32 27.09 27.14 35,669,920 -0.10(-0.38%)
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.