Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.91 28.93 28.85 28.85 3,969 +0.04(+0.14%)
Jul 28, 2017 29.15 29.15 28.80 28.81 2,593 -0.32(-1.10%)
Jul 27, 2017 29.09 29.13 29.09 29.13 964 -0.04(-0.14%)
Jul 26, 2017 29.12 29.28 29.05 29.17 7,503 +0.26(+0.88%)
Jul 21, 2017 28.91 70 -0.07(-0.23%)
Jul 20, 2017 28.97 29.06 28.97 28.98 8,314 +0.01(+0.05%)
Jul 19, 2017 28.96 28.97 28.96 28.97 402 +0.23(+0.79%)
Jul 18, 2017 28.84 28.84 28.73 28.74 1,933 -0.21(-0.73%)
Jul 17, 2017 28.73 28.95 28.73 28.95 570 +0.15(+0.52%)
Jul 14, 2017 28.81 28.88 28.80 28.80 18,008 +0.20(+0.69%)
Jul 12, 2017 28.60 28.60 28.60 0 +0.13(+0.46%)
Jul 11, 2017 28.64 28.64 28.46 28.47 2,854 +0.00(+0.00%)
Jul 10, 2017 28.93 28.93 28.45 28.47 6,862 +0.06(+0.21%)
Jul 07, 2017 28.49 28.49 28.41 28.41 604 -0.06(-0.20%)
Jul 06, 2017 28.99 28.99 28.44 28.47 1,442 -0.19(-0.65%)
Jul 05, 2017 28.72 28.72 28.66 28.66 9,101 -0.16(-0.55%)
Jul 03, 2017 28.81 28.81 28.81 28.81 107 +0.24(+0.85%)
Jun 30, 2017 28.52 28.63 28.46 28.57 8,307 +0.15(+0.53%)
Jun 29, 2017 28.54 28.63 28.28 28.42 8,349 +0.04(+0.14%)
Jun 28, 2017 28.40 28.40 28.33 28.38 1,142 +0.23(+0.82%)
Jun 27, 2017 28.34 28.34 28.15 28.15 730 -0.18(-0.64%)
Jun 26, 2017 28.33 28.33 28.33 28.33 591 +0.17(+0.61%)
Jun 23, 2017 28.11 28.22 28.11 28.16 4,615 +0.10(+0.35%)
Jun 22, 2017 28.07 28.11 28.04 28.06 23,563 +0.29(+1.04%)
Jun 21, 2017 27.79 27.81 27.62 27.77 13,248 -0.28(-1.00%)
Jun 19, 2017 28.05 70 +0.17(+0.61%)
Jun 16, 2017 27.93 27.93 27.78 27.88 19,163 +0.47(+1.71%)
Jun 15, 2017 27.40 27.44 27.30 27.41 19,702 -0.28(-1.02%)
Jun 14, 2017 27.69 27.69 27.69 27.69 529 +0.13(+0.47%)
Jun 12, 2017 27.56 27.56 27.56 0 +0.10(+0.37%)
Jun 08, 2017 27.46 27.46 27.46 0 -0.04(-0.15%)
Jun 07, 2017 27.50 27.50 27.49 27.50 2,044 -0.11(-0.40%)
Jun 06, 2017 27.59 27.61 27.59 27.61 356 -0.10(-0.36%)
Jun 05, 2017 27.66 27.77 27.65 27.71 19,344 -0.02(-0.07%)
Jun 02, 2017 27.67 27.73 27.67 27.73 6,621 +0.06(+0.22%)
Jun 01, 2017 27.48 27.71 27.44 27.67 4,457 +0.43(+1.57%)
May 31, 2017 26.95 27.24 26.95 27.24 11,224 +0.15(+0.55%)
May 30, 2017 27.13 27.17 27.08 27.09 12,317 +0.03(+0.11%)
May 25, 2017 27.06 356 +0.00(+0.00%)
May 24, 2017 27.01 27.10 27.01 27.06 6,494 +0.06(+0.24%)
May 23, 2017 27.02 27.02 26.98 27.00 1,571 -0.08(-0.30%)
May 22, 2017 27.01 27.10 27.01 27.08 16,874 +0.09(+0.32%)
May 19, 2017 26.89 26.99 26.89 26.99 2,049 +0.14(+0.52%)
May 18, 2017 26.90 26.90 26.85 26.85 1,761 +0.06(+0.23%)
May 17, 2017 27.07 27.07 26.79 26.79 5,476 -0.60(-2.19%)
May 16, 2017 27.42 27.47 27.34 27.39 6,774 -0.12(-0.44%)
May 15, 2017 27.44 27.61 27.44 27.51 3,023 +0.08(+0.29%)
May 12, 2017 27.59 27.59 27.43 27.43 1,531 -0.17(-0.62%)
May 11, 2017 27.60 27.60 27.60 27.60 1,502 -0.14(-0.50%)
May 10, 2017 27.61 27.75 27.61 27.74 12,192 +0.04(+0.14%)
May 09, 2017 27.65 27.70 27.65 27.70 1,864 +0.10(+0.36%)
May 08, 2017 27.59 27.63 27.59 27.60 1,147 +0.31(+1.14%)
May 04, 2017 27.29 98 +0.13(+0.49%)
May 03, 2017 27.15 27.16 27.12 27.16 749 -0.14(-0.53%)
May 02, 2017 27.29 27.30 27.23 27.30 4,270 -0.11(-0.41%)
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.