Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.99 29.07 28.99 29.01 189,932 +0.04(+0.14%)
Jul 30, 2018 28.96 29.00 28.91 28.97 116,920 +0.02(+0.07%)
Jul 27, 2018 28.92 28.96 28.90 28.95 131,400 +0.04(+0.14%)
Jul 26, 2018 28.88 28.97 28.88 28.91 143,045 +0.02(+0.07%)
Jul 25, 2018 28.88 28.94 28.85 28.89 163,427 +0.02(+0.07%)
Jul 24, 2018 28.85 28.90 28.84 28.87 131,705 +0.06(+0.21%)
Jul 23, 2018 28.83 28.83 28.79 28.81 144,258 -0.02(-0.07%)
Jul 20, 2018 28.80 28.83 28.77 28.83 214,650 +0.04(+0.14%)
Jul 19, 2018 28.83 28.83 28.77 28.79 156,646 +0.00(+0.00%)
Jul 18, 2018 28.79 28.83 28.79 28.79 128,127 +0.00(+0.00%)
Jul 17, 2018 28.76 28.83 28.76 28.79 2,231,051 +0.03(+0.10%)
Jul 16, 2018 28.82 28.82 28.76 28.76 189,422 -0.06(-0.21%)
Jul 13, 2018 28.82 28.88 28.82 28.82 243,261 -0.06(-0.21%)
Jul 12, 2018 28.78 28.88 28.75 28.88 526,146 +0.10(+0.35%)
Jul 11, 2018 28.73 28.80 28.71 28.78 253,877 +0.00(+0.00%)
Jul 10, 2018 28.72 28.82 28.72 28.78 221,221 +0.05(+0.17%)
Jul 09, 2018 28.72 28.79 28.71 28.73 626,027 +0.01(+0.03%)
Jul 06, 2018 28.69 28.73 28.65 28.72 556,022 +0.08(+0.28%)
Jul 05, 2018 28.67 28.72 28.60 28.64 1,293,835 +0.01(+0.03%)
Jul 03, 2018 28.63 28.63 28.63 0 +0.04(+0.14%)
Jul 02, 2018 28.64 28.68 28.56 28.59 622,960 -0.09(-0.31%)
Jun 29, 2018 28.79 28.99 28.66 28.68 1,973,438 -0.11(-0.38%)
Jun 28, 2018 28.80 28.85 28.71 28.79 515,309 -0.07(-0.24%)
Jun 27, 2018 28.86 28.90 28.85 28.86 138,550 +0.00(+0.00%)
Jun 26, 2018 28.89 28.92 28.85 28.86 192,513 -0.04(-0.14%)
Jun 25, 2018 28.90 28.96 28.89 28.90 137,956 -0.07(-0.24%)
Jun 22, 2018 28.98 28.99 28.94 28.97 119,810 +0.02(+0.07%)
Jun 21, 2018 28.98 29.01 28.94 28.95 263,079 -0.07(-0.24%)
Jun 20, 2018 29.05 29.05 29.00 29.02 116,211 +0.03(+0.10%)
Jun 19, 2018 29.01 29.03 28.99 28.99 158,810 -0.05(-0.17%)
Jun 18, 2018 29.01 29.06 29.00 29.04 173,491 -0.03(-0.10%)
Jun 15, 2018 29.07 29.06 29.07 425,158 +0.01(+0.03%)
Jun 14, 2018 28.98 29.12 28.98 29.06 265,506 +0.10(+0.35%)
Jun 13, 2018 28.99 29.09 28.94 28.96 249,929 -0.04(-0.14%)
Jun 12, 2018 29.00 29.05 28.98 29.00 282,519 +0.00(+0.00%)
Jun 11, 2018 28.97 29.02 28.96 29.00 170,774 +0.03(+0.10%)
Jun 08, 2018 28.88 28.99 28.88 28.97 196,926 +0.00(+0.00%)
Jun 07, 2018 29.00 29.01 28.90 28.97 173,850 -0.06(-0.21%)
Jun 06, 2018 29.03 28.85 29.03 687,580 +0.07(+0.24%)
Jun 05, 2018 28.85 28.98 28.81 28.96 556,120 +0.07(+0.24%)
Jun 04, 2018 28.82 28.89 28.81 28.89 195,481 +0.06(+0.21%)
Jun 01, 2018 28.75 28.84 28.75 28.83 928,216 -0.04(-0.14%)
May 31, 2018 28.95 28.96 28.86 28.87 221,364 -0.08(-0.28%)
May 30, 2018 28.93 28.95 28.89 28.95 218,565 +0.09(+0.31%)
May 29, 2018 28.90 28.91 28.84 28.86 149,070 -0.12(-0.41%)
May 25, 2018 28.98 28.98 28.98 0 -0.07(-0.24%)
May 24, 2018 28.96 29.06 28.96 29.05 221,353 +0.01(+0.03%)
May 23, 2018 28.91 29.04 28.91 29.04 133,572 +0.08(+0.28%)
May 22, 2018 28.99 29.03 28.93 28.96 133,036 +0.04(+0.14%)
May 21, 2018 28.89 28.97 28.87 28.92 279,195 -0.01(-0.03%)
May 18, 2018 29.01 29.04 28.92 28.93 592,794 -0.12(-0.41%)
May 17, 2018 29.09 29.11 29.03 29.05 215,306 -0.08(-0.27%)
May 16, 2018 29.13 29.14 29.03 29.13 215,887 +0.03(+0.10%)
May 15, 2018 29.17 29.17 29.03 29.10 241,423 -0.14(-0.48%)
May 14, 2018 29.11 29.24 29.11 29.24 560,163 +0.11(+0.38%)
May 11, 2018 29.12 29.16 29.09 29.13 207,515 +0.02(+0.09%)
May 10, 2018 29.06 29.12 29.04 29.11 206,498 +0.07(+0.26%)
May 09, 2018 28.95 29.04 28.94 29.03 250,839 +0.03(+0.10%)
May 08, 2018 29.03 29.03 28.93 29.00 386,633 +0.01(+0.03%)
May 07, 2018 29.02 29.05 28.99 28.99 258,841 +0.02(+0.07%)
May 04, 2018 28.90 29.06 28.89 28.97 264,969 +0.01(+0.03%)
May 03, 2018 28.97 28.98 28.86 28.96 186,289 +0.07(+0.24%)
May 02, 2018 28.98 29.03 28.89 28.89 344,371 -0.10(-0.34%)
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.