Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.53 28.72 28.22 28.22 6,410 -0.06(-0.22%)
Jul 30, 2019 28.37 28.44 28.02 28.29 3,922 +0.42(+1.49%)
Jul 29, 2019 28.07 28.21 27.86 27.87 5,187 -0.05(-0.19%)
Jul 26, 2019 27.38 28.29 27.24 27.92 5,764 +0.50(+1.84%)
Jul 25, 2019 27.04 27.52 27.01 27.42 2,712 -0.01(-0.03%)
Jul 24, 2019 28.30 28.30 27.10 27.43 8,937 -0.03(-0.10%)
Jul 23, 2019 27.75 28.01 27.44 27.45 5,524 -0.23(-0.83%)
Jul 22, 2019 28.35 28.35 27.34 27.68 8,665 -0.10(-0.35%)
Jul 19, 2019 27.37 28.56 27.37 27.78 13,902 +0.18(+0.64%)
Jul 18, 2019 27.21 27.98 27.08 27.60 13,553 +0.19(+0.71%)
Jul 17, 2019 27.24 27.75 26.94 27.41 4,688 -0.11(-0.39%)
Jul 16, 2019 28.96 28.96 26.94 27.52 5,784 -1.03(-3.60%)
Jul 15, 2019 27.98 28.57 27.29 28.54 13,086 +0.49(+1.73%)
Jul 12, 2019 27.65 28.29 27.55 28.05 5,538 +0.08(+0.28%)
Jul 11, 2019 27.02 27.98 27.02 27.98 6,849 +0.73(+2.66%)
Jul 10, 2019 27.43 27.43 27.13 27.25 5,330 +0.27(+1.02%)
Jul 09, 2019 26.90 26.98 26.44 26.98 4,071 +0.12(+0.46%)
Jul 08, 2019 26.88 26.90 26.60 26.85 5,607 +0.05(+0.20%)
Jul 05, 2019 27.11 27.11 26.44 26.80 5,199 -0.38(-1.40%)
Jul 03, 2019 27.84 27.84 27.09 27.18 1,017 +0.27(+1.02%)
Jul 02, 2019 26.65 26.95 26.37 26.90 18,825 +0.56(+2.12%)
Jul 01, 2019 27.25 27.87 26.28 26.35 9,506 -0.50(-1.85%)
Jun 28, 2019 26.82 28.31 26.33 26.84 130,999 +0.20(+0.76%)
Jun 27, 2019 26.27 26.70 26.27 26.64 10,025 +0.35(+1.35%)
Jun 26, 2019 26.66 26.66 26.28 26.29 9,878 -0.33(-1.23%)
Jun 25, 2019 26.27 26.61 26.27 26.61 11,016 +0.27(+1.04%)
Jun 24, 2019 26.45 26.68 26.34 26.34 6,857 +0.07(+0.27%)
Jun 21, 2019 26.70 27.00 26.27 26.27 9,287 -0.62(-2.30%)
Jun 20, 2019 26.74 27.04 26.62 26.89 6,374 +0.24(+0.89%)
Jun 19, 2019 26.59 26.65 26.54 26.65 3,576 +0.04(+0.17%)
Jun 18, 2019 26.64 26.67 26.37 26.60 7,682 +0.14(+0.53%)
Jun 17, 2019 26.44 26.82 26.27 26.46 8,115 +0.11(+0.44%)
Jun 14, 2019 26.00 26.68 26.00 26.35 8,041 +0.39(+1.50%)
Jun 13, 2019 25.91 26.44 25.34 25.96 7,124 +0.50(+1.98%)
Jun 12, 2019 25.50 25.92 25.46 25.46 9,745 -0.33(-1.27%)
Jun 11, 2019 25.76 25.96 25.48 25.78 10,514 -0.02(-0.07%)
Jun 10, 2019 25.16 25.97 25.16 25.80 11,965 +0.78(+3.11%)
Jun 07, 2019 24.48 25.03 24.33 25.02 5,889 +0.56(+2.27%)
Jun 06, 2019 23.64 24.72 23.46 24.47 102,902 +1.03(+4.41%)
Jun 05, 2019 23.74 24.50 22.43 23.43 4,153 -0.48(-1.99%)
Jun 04, 2019 22.78 23.91 22.70 23.91 8,510 +1.00(+4.35%)
Jun 03, 2019 22.31 22.96 22.31 22.91 5,359 +0.16(+0.70%)
May 31, 2019 22.59 22.84 22.52 22.75 5,776 -0.11(-0.50%)
May 30, 2019 22.89 23.03 22.60 22.87 9,643 +0.18(+0.78%)
May 29, 2019 22.63 23.02 22.63 22.69 10,618 -0.19(-0.81%)
May 28, 2019 23.11 23.11 22.44 22.88 6,514 +0.11(+0.50%)
May 24, 2019 22.61 23.62 22.50 22.76 4,077 +0.04(+0.16%)
May 23, 2019 22.87 22.96 22.29 22.73 12,625 -0.57(-2.46%)
May 22, 2019 22.97 23.30 22.97 23.30 1,562 +0.17(+0.74%)
May 21, 2019 22.96 23.15 22.88 23.13 10,271 +0.03(+0.13%)
May 20, 2019 23.16 23.23 22.96 23.10 6,240 +0.05(+0.23%)
May 17, 2019 23.35 23.35 22.97 23.05 3,850 -0.31(-1.32%)
May 16, 2019 23.27 23.39 23.27 23.35 2,906 +0.20(+0.88%)
May 15, 2019 22.97 23.35 22.97 23.15 8,204 +0.06(+0.27%)
May 14, 2019 24.71 24.71 22.97 23.09 30,018 -0.72(-3.04%)
May 13, 2019 23.75 24.72 23.75 23.81 26,642 -0.03(-0.11%)
May 10, 2019 23.87 23.93 23.77 23.84 5,436 +0.05(+0.22%)
May 09, 2019 23.84 24.11 23.77 23.79 13,244 -0.05(-0.22%)
May 08, 2019 24.08 24.95 23.68 23.84 90,051 +0.08(+0.33%)
May 07, 2019 23.73 24.14 23.72 23.76 6,555 -0.26(-1.10%)
May 06, 2019 24.28 24.48 24.03 24.03 4,823 -0.29(-1.20%)
May 03, 2019 24.03 24.32 23.93 24.32 2,944 +0.34(+1.44%)
May 02, 2019 23.84 24.15 23.84 23.97 2,256 +0.00(+0.00%)
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.