Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 26.57 26.64 26.19 26.37 3,451,453 -0.07(-0.28%)
Jun 29, 2017 26.62 26.72 26.36 26.44 3,076,733 -0.29(-1.09%)
Jun 28, 2017 26.68 26.82 26.55 26.74 5,610,777 +0.22(+0.82%)
Jun 27, 2017 26.32 26.65 26.21 26.52 6,679,799 +0.29(+1.11%)
Jun 26, 2017 26.22 26.34 26.02 26.23 3,667,830 +0.16(+0.61%)
Jun 23, 2017 25.54 26.15 25.54 26.07 5,285,593 +0.22(+0.85%)
Jun 22, 2017 25.21 25.90 25.16 25.85 6,516,362 +0.66(+2.63%)
Jun 21, 2017 25.01 25.42 24.91 25.19 4,540,817 +0.19(+0.74%)
Jun 20, 2017 25.40 25.43 24.94 25.00 3,919,961 -0.60(-2.35%)
Jun 19, 2017 25.81 25.88 25.54 25.60 3,789,103 -0.16(-0.62%)
Jun 16, 2017 25.12 25.78 25.12 25.76 5,702,024 +0.64(+2.56%)
Jun 15, 2017 24.78 25.23 24.75 25.12 9,227,016 +0.17(+0.69%)
Jun 14, 2017 25.70 25.72 24.93 24.95 7,722,468 -0.64(-2.49%)
Jun 13, 2017 25.54 25.62 25.50 25.58 21,158,228 +0.26(+1.02%)
Jun 12, 2017 25.67 25.83 25.30 25.32 8,179,141 -0.31(-1.21%)
Jun 09, 2017 25.44 25.72 25.44 25.64 24,445,882 +0.27(+1.04%)
Jun 08, 2017 25.66 25.77 25.27 25.37 25,900,750 -0.54(-2.07%)
Jun 07, 2017 26.18 26.31 25.67 25.91 3,878,203 -0.31(-1.19%)
Jun 06, 2017 25.69 26.26 25.66 26.22 4,020,014 +0.40(+1.54%)
Jun 05, 2017 25.83 26.03 25.74 25.82 3,524,919 -0.05(-0.20%)
Jun 02, 2017 25.87 25.99 25.76 25.87 3,349,158 +0.07(+0.28%)
Jun 01, 2017 25.54 25.94 25.50 25.80 3,360,240 +0.29(+1.14%)
May 31, 2017 25.52 25.69 25.44 25.51 5,526,540 -0.09(-0.34%)
May 30, 2017 25.76 25.76 25.50 25.60 3,381,895 -0.21(-0.82%)
May 26, 2017 26.07 26.11 25.78 25.81 2,989,764 -0.23(-0.87%)
May 25, 2017 26.40 26.44 25.96 26.03 3,155,312 -0.37(-1.41%)
May 24, 2017 26.33 26.46 26.13 26.40 4,008,805 +0.11(+0.40%)
May 23, 2017 26.43 26.51 26.25 26.30 4,294,988 -0.03(-0.10%)
May 22, 2017 26.28 26.34 26.07 26.32 3,410,350 +0.11(+0.40%)
May 19, 2017 25.86 26.26 25.74 26.22 4,250,599 +0.52(+2.04%)
May 18, 2017 25.58 25.74 25.34 25.70 5,162,251 +0.07(+0.26%)
May 17, 2017 26.11 26.17 25.57 25.63 6,382,924 -0.63(-2.40%)
May 16, 2017 26.69 26.73 26.25 26.26 4,795,752 -0.24(-0.90%)
May 15, 2017 26.79 26.98 26.46 26.50 4,273,844 -0.04(-0.15%)
May 12, 2017 26.51 26.74 26.46 26.54 2,979,006 +0.02(+0.08%)
May 11, 2017 26.84 26.99 26.32 26.52 5,483,289 -0.57(-2.11%)
May 10, 2017 27.18 27.33 26.92 27.09 4,404,524 +0.07(+0.24%)
May 09, 2017 27.15 27.25 26.79 27.02 4,447,320 -0.22(-0.82%)
May 08, 2017 27.23 27.27 26.96 27.25 2,667,391 +0.10(+0.36%)
May 05, 2017 26.60 27.15 26.47 27.15 4,127,518 +0.61(+2.30%)
May 04, 2017 27.03 27.15 26.43 26.54 4,604,412 -0.62(-2.27%)
May 03, 2017 27.09 27.39 27.08 27.15 3,150,522 -0.05(-0.17%)
May 02, 2017 26.98 27.25 26.91 27.20 4,274,350 +0.28(+1.02%)
May 01, 2017 27.17 27.17 26.76 26.93 3,074,867 -0.24(-0.87%)
Apr 28, 2017 27.24 27.26 26.98 27.16 3,362,925 -0.01(-0.02%)
Apr 27, 2017 27.60 27.61 26.94 27.17 5,217,878 -0.12(-0.46%)
Apr 26, 2017 27.67 27.80 27.29 27.29 4,912,158 -0.47(-1.70%)
Apr 25, 2017 27.61 27.86 27.61 27.76 4,379,813 +0.07(+0.24%)
Apr 24, 2017 27.67 27.92 27.63 27.70 4,984,525 +0.23(+0.84%)
Apr 21, 2017 27.34 27.52 27.17 27.47 3,876,045 +0.05(+0.17%)
Apr 20, 2017 27.29 27.60 27.23 27.42 4,252,505 +0.14(+0.50%)
Apr 19, 2017 27.59 27.67 27.15 27.29 4,054,038 -0.33(-1.21%)
Apr 18, 2017 27.70 27.78 27.38 27.62 4,328,259 -0.31(-1.13%)
Apr 17, 2017 27.77 28.12 27.72 27.93 4,110,568 +0.24(+0.88%)
Apr 13, 2017 27.93 27.96 27.63 27.69 3,527,853 -0.16(-0.59%)
Apr 12, 2017 27.64 27.90 27.61 27.86 3,578,770 +0.21(+0.76%)
Apr 11, 2017 27.95 27.95 27.55 27.65 3,536,242 -0.36(-1.29%)
Apr 10, 2017 27.82 28.09 27.82 28.01 6,333,634 +0.26(+0.92%)
Apr 07, 2017 27.65 27.82 27.65 27.75 3,486,257 +0.12(+0.45%)
Apr 06, 2017 27.30 27.67 27.23 27.63 4,097,063 +0.45(+1.64%)
Apr 05, 2017 27.36 27.61 27.17 27.18 3,359,360 -0.12(-0.46%)
Apr 04, 2017 27.00 27.34 26.91 27.30 4,096,134 +0.15(+0.55%)
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.