Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.65 27.11 26.51 27.05 168,555 +0.48(+1.81%)
Jul 30, 2018 26.79 27.02 25.73 26.57 85,549 -0.12(-0.44%)
Jul 27, 2018 27.11 27.30 26.67 26.68 102,581 -0.35(-1.31%)
Jul 26, 2018 26.74 27.12 26.74 27.04 102,066 +0.37(+1.40%)
Jul 25, 2018 26.88 26.98 26.60 26.66 120,588 -0.27(-1.02%)
Jul 24, 2018 27.09 27.19 26.81 26.94 103,898 -0.17(-0.62%)
Jul 23, 2018 27.01 27.25 26.99 27.11 121,221 +0.04(+0.15%)
Jul 20, 2018 27.02 27.35 27.02 27.07 142,288 -0.03(-0.11%)
Jul 19, 2018 26.96 27.17 26.84 27.10 147,187 +0.11(+0.40%)
Jul 18, 2018 26.77 27.04 26.69 26.99 247,440 +0.25(+0.95%)
Jul 17, 2018 26.73 26.98 26.71 26.73 141,187 -0.13(-0.47%)
Jul 16, 2018 27.03 27.16 26.75 26.86 201,258 -0.05(-0.18%)
Jul 13, 2018 26.91 217,941 +0.33(+1.25%)
Jul 12, 2018 26.82 26.82 26.40 26.58 193,719 -0.12(-0.44%)
Jul 11, 2018 26.78 27.03 26.65 26.69 112,319 -0.13(-0.48%)
Jul 10, 2018 27.17 27.29 26.71 26.82 150,495 -0.24(-0.87%)
Jul 09, 2018 26.99 27.34 26.80 27.06 196,364 +0.24(+0.88%)
Jul 06, 2018 26.14 26.90 26.14 26.82 167,897 +0.66(+2.51%)
Jul 05, 2018 26.16 25.94 26.16 227,887 +0.12(+0.45%)
Jul 03, 2018 26.05 26.05 26.05 0 -0.08(-0.30%)
Jul 02, 2018 25.70 26.14 25.67 26.13 130,175 +0.30(+1.18%)
Jun 29, 2018 26.09 26.14 25.81 25.82 170,590 -0.19(-0.72%)
Jun 28, 2018 25.58 26.03 25.58 26.01 202,838 +0.45(+1.76%)
Jun 27, 2018 26.02 26.02 25.45 25.56 225,275 -0.45(-1.73%)
Jun 26, 2018 26.22 26.33 25.80 26.01 133,919 -0.22(-0.82%)
Jun 25, 2018 26.55 26.80 26.12 26.22 247,127 -0.34(-1.29%)
Jun 22, 2018 26.79 26.90 26.44 26.57 1,798,482 -0.14(-0.51%)
Jun 21, 2018 27.14 27.22 26.63 26.70 331,395 -0.47(-1.73%)
Jun 20, 2018 27.35 27.41 26.61 27.17 235,372 -0.13(-0.47%)
Jun 19, 2018 26.76 27.34 26.76 27.30 398,007 +0.43(+1.60%)
Jun 18, 2018 26.70 26.97 26.67 26.87 163,153 +0.03(+0.11%)
Jun 15, 2018 26.96 26.63 26.84 269,743 +0.00(+0.00%)
Jun 14, 2018 26.78 26.90 26.51 26.84 216,876 +0.05(+0.18%)
Jun 13, 2018 26.56 26.95 26.43 26.79 209,806 +0.22(+0.81%)
Jun 12, 2018 27.01 27.01 26.40 26.58 197,772 -0.34(-1.27%)
Jun 11, 2018 26.98 27.47 26.78 26.92 461,612 +0.16(+0.59%)
Jun 08, 2018 26.66 26.92 26.66 26.76 159,542 +0.11(+0.40%)
Jun 07, 2018 26.62 26.71 26.41 26.65 106,917 +0.07(+0.26%)
Jun 06, 2018 26.47 26.60 26.19 26.59 198,640 +0.24(+0.93%)
Jun 05, 2018 26.10 26.38 25.97 26.34 325,026 +0.25(+0.98%)
Jun 04, 2018 26.68 26.68 25.57 26.09 405,903 -1.00(-3.69%)
Jun 01, 2018 26.97 27.16 26.85 27.08 194,860 +0.27(+1.02%)
May 31, 2018 27.05 27.19 26.53 26.81 249,013 -0.27(-1.01%)
May 30, 2018 26.46 27.29 26.12 27.08 357,181 +0.73(+2.79%)
May 29, 2018 26.20 26.40 25.93 26.35 209,722 +0.01(+0.04%)
May 25, 2018 26.34 26.34 26.34 0 +0.00(+0.00%)
May 24, 2018 26.47 26.47 26.30 26.34 121,682 -0.13(-0.48%)
May 23, 2018 26.44 26.50 26.25 26.47 200,986 +0.05(+0.19%)
May 22, 2018 26.35 26.68 26.27 26.42 188,160 +0.09(+0.33%)
May 21, 2018 26.02 26.34 25.93 26.33 249,536 +0.43(+1.66%)
May 18, 2018 25.96 26.03 25.86 25.90 390,243 +0.04(+0.15%)
May 17, 2018 25.71 25.98 25.63 25.86 216,991 +0.15(+0.57%)
May 16, 2018 25.48 25.81 25.29 25.71 318,020 +0.27(+1.08%)
May 15, 2018 25.43 25.55 25.12 25.44 148,603 +0.05(+0.19%)
May 14, 2018 25.59 25.91 25.28 25.39 177,594 -0.24(-0.95%)
May 11, 2018 25.54 25.82 25.35 25.64 180,802 +0.09(+0.34%)
May 10, 2018 25.62 25.81 25.16 25.55 260,530 +0.06(+0.23%)
May 09, 2018 26.08 26.18 25.20 25.49 269,784 -0.39(-1.51%)
May 08, 2018 25.43 27.35 25.19 25.88 1,078,670 +0.77(+3.08%)
May 07, 2018 24.92 25.32 24.09 25.11 445,654 +0.11(+0.43%)
May 04, 2018 24.73 25.15 24.34 25.00 259,524 +0.11(+0.43%)
May 03, 2018 25.26 25.26 24.52 24.89 144,232 -0.43(-1.70%)
May 02, 2018 25.46 25.51 25.09 25.32 296,889 -0.08(-0.31%)
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.