Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.76 28.90 28.52 28.78 9,739,941 +0.00(+0.00%)
Jun 27, 2019 28.75 28.95 28.67 28.78 3,636,108 +0.15(+0.51%)
Jun 26, 2019 28.63 28.98 28.57 28.64 6,238,758 +0.22(+0.76%)
Jun 25, 2019 28.63 28.77 28.38 28.42 4,852,673 -0.20(-0.70%)
Jun 24, 2019 28.84 28.89 28.45 28.62 7,704,417 -0.18(-0.63%)
Jun 21, 2019 28.78 28.89 28.52 28.80 10,558,347 +0.11(+0.39%)
Jun 20, 2019 28.56 28.85 28.26 28.69 9,775,282 +0.36(+1.28%)
Jun 19, 2019 28.26 28.39 28.11 28.32 5,498,311 +0.16(+0.55%)
Jun 18, 2019 27.41 28.43 27.29 28.17 9,830,874 +1.00(+3.67%)
Jun 17, 2019 27.03 27.27 26.80 27.17 5,951,929 +0.40(+1.49%)
Jun 14, 2019 27.08 27.29 26.25 26.77 6,534,201 -0.33(-1.21%)
Jun 13, 2019 27.09 27.28 26.94 27.10 4,117,190 +0.07(+0.26%)
Jun 12, 2019 26.79 27.09 26.79 27.03 3,940,009 +0.22(+0.81%)
Jun 11, 2019 27.13 27.22 26.77 26.82 4,442,013 +0.02(+0.06%)
Jun 10, 2019 26.68 27.14 26.61 26.80 4,515,474 +0.31(+1.18%)
Jun 07, 2019 26.58 26.79 26.47 26.49 3,496,090 +0.08(+0.30%)
Jun 06, 2019 26.30 26.52 26.12 26.41 3,885,142 +0.11(+0.43%)
Jun 05, 2019 26.09 26.31 25.86 26.30 5,077,883 +0.42(+1.64%)
Jun 04, 2019 25.38 25.90 25.34 25.87 4,874,246 +0.88(+3.54%)
Jun 03, 2019 24.96 25.33 24.86 24.99 4,213,068 +0.01(+0.03%)
May 31, 2019 24.96 25.09 24.77 24.98 4,696,395 -0.29(-1.17%)
May 30, 2019 25.26 25.42 25.15 25.28 3,320,191 +0.16(+0.66%)
May 29, 2019 25.34 25.68 24.96 25.11 4,406,594 -0.39(-1.52%)
May 28, 2019 25.64 25.76 25.46 25.50 6,508,656 -0.05(-0.20%)
May 24, 2019 25.70 25.79 25.50 25.55 3,884,168 +0.06(+0.24%)
May 23, 2019 25.80 25.80 25.28 25.49 6,003,568 -0.63(-2.40%)
May 22, 2019 25.91 26.23 25.89 26.12 4,904,368 +0.03(+0.10%)
May 21, 2019 25.87 26.17 25.67 26.09 6,690,375 +0.63(+2.47%)
May 20, 2019 25.45 25.64 25.35 25.46 5,571,363 -0.27(-1.04%)
May 17, 2019 25.90 26.13 25.60 25.73 6,015,264 -0.51(-1.93%)
May 16, 2019 26.32 26.75 26.14 26.24 8,785,950 +0.20(+0.76%)
May 15, 2019 25.67 26.08 25.57 26.04 4,796,936 +0.18(+0.70%)
May 14, 2019 25.60 26.07 25.57 25.86 4,170,493 +0.40(+1.55%)
May 13, 2019 25.90 25.94 25.38 25.46 6,525,206 -1.02(-3.86%)
May 10, 2019 26.14 26.60 25.75 26.49 5,799,400 +0.14(+0.52%)
May 09, 2019 26.44 26.44 25.85 26.35 5,642,798 -0.22(-0.84%)
May 08, 2019 26.74 26.85 26.54 26.57 5,238,262 -0.23(-0.87%)
May 07, 2019 27.04 27.24 26.60 26.81 7,619,903 -0.29(-1.08%)
May 06, 2019 26.78 27.22 26.74 27.10 4,585,874 -0.42(-1.53%)
May 03, 2019 27.23 27.61 27.23 27.52 5,154,014 +0.35(+1.30%)
May 02, 2019 27.90 28.03 27.01 27.17 7,902,622 -0.63(-2.26%)
May 01, 2019 27.53 28.13 27.24 27.80 9,503,963 +0.40(+1.44%)
Apr 30, 2019 26.71 27.66 26.12 27.40 20,734,030 -1.62(-5.57%)
Apr 29, 2019 28.91 29.18 28.80 29.02 6,005,834 +0.07(+0.24%)
Apr 26, 2019 28.81 29.02 28.54 28.95 3,067,555 +0.08(+0.27%)
Apr 25, 2019 29.52 29.54 28.73 28.87 3,619,095 -0.77(-2.58%)
Apr 24, 2019 29.89 30.02 29.57 29.64 3,244,048 -0.34(-1.15%)
Apr 23, 2019 29.63 30.03 29.47 29.98 2,981,597 +0.43(+1.46%)
Apr 22, 2019 29.83 29.84 29.47 29.55 3,503,900 -0.43(-1.43%)
Apr 18, 2019 30.10 30.27 29.94 29.98 3,449,997 -0.05(-0.17%)
Apr 17, 2019 30.12 30.40 29.89 30.03 3,028,887 +0.03(+0.09%)
Apr 16, 2019 30.11 30.20 29.95 30.01 2,638,272 -0.07(-0.23%)
Apr 15, 2019 30.23 30.24 29.87 30.07 2,536,818 -0.04(-0.14%)
Apr 12, 2019 30.01 30.16 29.90 30.12 2,433,330 +0.35(+1.19%)
Apr 11, 2019 29.61 29.85 29.56 29.77 1,728,583 +0.17(+0.58%)
Apr 10, 2019 29.50 29.66 29.47 29.59 1,694,418 +0.09(+0.32%)
Apr 09, 2019 29.70 29.78 29.45 29.50 2,345,023 -0.34(-1.12%)
Apr 08, 2019 29.77 29.84 29.49 29.83 2,106,877 -0.01(-0.03%)
Apr 05, 2019 29.87 30.08 29.80 29.84 2,558,757 +0.07(+0.23%)
Apr 04, 2019 29.52 29.89 29.50 29.77 3,701,420 +0.20(+0.67%)
Apr 03, 2019 29.58 29.81 29.48 29.58 4,782,759 +0.31(+1.06%)
Apr 02, 2019 29.26 29.38 29.17 29.27 3,387,461 +0.09(+0.29%)
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.