Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 27.62 28.93 27.51 28.92 566,423 +1.51(+5.51%)
Jul 30, 2018 28.61 29.11 27.28 27.41 519,814 -1.29(-4.49%)
Jul 27, 2018 29.32 29.50 28.31 28.70 315,100 -0.48(-1.64%)
Jul 26, 2018 28.81 29.45 28.51 29.18 213,564 +0.33(+1.14%)
Jul 25, 2018 29.72 30.32 28.70 28.85 434,565 -0.87(-2.93%)
Jul 24, 2018 29.60 30.43 29.43 29.72 407,249 +0.21(+0.71%)
Jul 23, 2018 29.18 29.63 28.91 29.51 154,992 +0.33(+1.13%)
Jul 20, 2018 29.31 29.50 29.11 29.18 268,625 -0.06(-0.21%)
Jul 19, 2018 29.00 29.73 28.64 29.24 295,874 +0.18(+0.62%)
Jul 18, 2018 29.62 29.62 28.54 29.06 287,460 -0.54(-1.82%)
Jul 17, 2018 28.99 29.70 28.84 29.60 244,301 +0.49(+1.68%)
Jul 16, 2018 29.39 29.62 28.52 29.11 278,741 -0.23(-0.78%)
Jul 13, 2018 28.61 29.68 28.50 29.34 334,033 +0.66(+2.30%)
Jul 12, 2018 28.53 28.69 28.00 28.68 322,413 +0.37(+1.31%)
Jul 11, 2018 28.57 28.76 28.02 28.31 331,913 -0.38(-1.32%)
Jul 10, 2018 28.70 28.83 28.26 28.69 253,874 +0.16(+0.56%)
Jul 09, 2018 28.49 28.71 27.96 28.53 294,143 +0.05(+0.18%)
Jul 06, 2018 28.03 28.56 27.92 28.48 290,412 +0.57(+2.04%)
Jul 05, 2018 27.81 28.17 27.43 27.91 203,542 +0.13(+0.47%)
Jul 03, 2018 27.78 27.78 27.78 0 +0.04(+0.14%)
Jul 02, 2018 26.80 27.73 26.50 27.74 250,247 +0.85(+3.16%)
Jun 29, 2018 27.61 27.61 26.61 26.89 615,588 -0.45(-1.65%)
Jun 28, 2018 26.47 27.56 26.34 27.34 648,145 +0.78(+2.94%)
Jun 27, 2018 27.84 28.15 26.51 26.56 419,538 -1.37(-4.91%)
Jun 26, 2018 27.52 28.24 26.92 27.93 624,096 +0.34(+1.23%)
Jun 25, 2018 28.26 28.43 27.47 27.59 499,111 -0.68(-2.41%)
Jun 22, 2018 27.59 28.33 27.42 28.27 1,775,499 +0.70(+2.54%)
Jun 21, 2018 30.41 30.73 27.26 27.57 1,184,487 -2.63(-8.71%)
Jun 20, 2018 30.64 31.18 30.07 30.20 664,642 -0.48(-1.56%)
Jun 19, 2018 30.70 31.19 30.28 30.68 536,932 -0.09(-0.29%)
Jun 18, 2018 30.27 31.00 30.11 30.77 480,423 +0.28(+0.92%)
Jun 15, 2018 30.62 29.78 30.49 1,483,872 +0.71(+2.38%)
Jun 14, 2018 30.19 30.66 29.56 29.78 553,631 -0.41(-1.36%)
Jun 13, 2018 30.63 30.97 30.00 30.19 461,051 -0.41(-1.34%)
Jun 12, 2018 31.86 32.00 30.45 30.60 594,707 -0.36(-1.16%)
Jun 11, 2018 30.86 31.19 30.49 30.96 422,728 +0.00(+0.00%)
Jun 08, 2018 30.38 31.03 30.22 30.96 459,680 +0.50(+1.64%)
Jun 07, 2018 31.58 31.73 30.45 30.46 378,020 -1.01(-3.21%)
Jun 06, 2018 31.50 31.58 30.68 31.47 341,126 -0.08(-0.25%)
Jun 05, 2018 31.92 32.37 31.49 31.55 472,542 -0.31(-0.97%)
Jun 04, 2018 32.80 32.80 31.45 31.86 574,461 -0.78(-2.39%)
Jun 01, 2018 33.20 33.23 32.06 32.64 425,339 -0.45(-1.36%)
May 31, 2018 32.80 33.53 32.61 33.09 308,669 +0.40(+1.22%)
May 30, 2018 32.53 33.22 32.19 32.69 264,035 +0.21(+0.65%)
May 29, 2018 32.76 32.88 31.53 32.48 386,223 -0.17(-0.52%)
May 25, 2018 32.65 32.65 32.65 0 -0.55(-1.66%)
May 24, 2018 32.75 33.58 32.36 33.20 413,875 +0.41(+1.25%)
May 23, 2018 32.94 34.13 32.74 32.79 525,771 -0.27(-0.82%)
May 22, 2018 31.64 33.80 31.59 33.06 863,546 +1.36(+4.29%)
May 21, 2018 31.59 31.92 31.30 31.70 667,254 +0.40(+1.28%)
May 18, 2018 30.61 31.54 30.32 31.30 866,949 +1.29(+4.30%)
May 17, 2018 30.00 30.60 29.86 30.01 308,254 +0.05(+0.17%)
May 16, 2018 29.97 30.28 29.46 29.96 409,445 +0.12(+0.40%)
May 15, 2018 30.06 30.06 28.97 29.84 428,420 -0.30(-1.00%)
May 14, 2018 29.13 30.29 29.13 30.14 416,531 +0.92(+3.15%)
May 11, 2018 28.20 29.25 28.02 29.22 449,679 +1.02(+3.62%)
May 10, 2018 28.92 29.17 28.13 28.20 484,709 -0.72(-2.49%)
May 09, 2018 30.75 30.93 28.75 28.92 1,162,874 -2.07(-6.68%)
May 08, 2018 31.25 31.25 30.57 30.99 334,996 -0.22(-0.70%)
May 07, 2018 31.23 31.52 30.82 31.21 414,464 +0.29(+0.94%)
May 04, 2018 29.96 31.27 29.44 30.92 514,122 +0.98(+3.27%)
May 03, 2018 30.88 31.22 29.84 29.94 364,445 -0.96(-3.11%)
May 02, 2018 31.18 31.41 30.64 30.90 244,430 -0.44(-1.40%)
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.