Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.70 26.75 25.92 26.26 15,101,526 -0.55(-2.07%)
Jul 30, 2019 27.21 27.46 26.65 26.81 19,697,134 -2.31(-7.92%)
Jul 29, 2019 29.04 29.25 28.90 29.12 6,996,961 +0.26(+0.92%)
Jul 26, 2019 28.31 28.89 28.20 28.85 6,944,374 +0.67(+2.39%)
Jul 25, 2019 28.67 28.70 28.11 28.18 7,358,669 -0.70(-2.42%)
Jul 24, 2019 28.61 28.92 28.61 28.88 4,727,851 +0.20(+0.71%)
Jul 23, 2019 28.57 28.83 28.54 28.67 4,555,229 +0.19(+0.66%)
Jul 22, 2019 28.31 28.56 28.16 28.49 4,304,139 +0.21(+0.76%)
Jul 19, 2019 28.65 28.67 28.26 28.27 5,236,768 -0.04(-0.15%)
Jul 18, 2019 28.14 28.37 27.99 28.31 4,620,022 +0.18(+0.64%)
Jul 17, 2019 28.30 28.36 27.89 28.14 7,879,559 -0.30(-1.05%)
Jul 16, 2019 28.45 28.59 28.31 28.43 2,810,696 -0.06(-0.21%)
Jul 15, 2019 28.20 28.54 28.17 28.49 2,836,004 +0.31(+1.09%)
Jul 12, 2019 27.98 28.26 27.92 28.19 5,230,795 +0.39(+1.41%)
Jul 11, 2019 27.96 28.00 27.65 27.79 3,732,278 -0.16(-0.58%)
Jul 10, 2019 28.31 28.49 27.96 27.96 3,850,014 -0.25(-0.88%)
Jul 09, 2019 28.10 28.27 27.97 28.20 3,090,494 +0.02(+0.06%)
Jul 08, 2019 28.43 28.51 28.05 28.19 4,319,673 -0.51(-1.79%)
Jul 05, 2019 28.68 28.70 28.30 28.70 2,923,108 -0.12(-0.41%)
Jul 03, 2019 28.84 28.96 28.69 28.82 3,759,052 +0.03(+0.12%)
Jul 02, 2019 29.03 29.11 28.66 28.78 3,237,731 -0.35(-1.20%)
Jul 01, 2019 28.97 29.25 28.87 29.13 7,021,812 +0.76(+2.68%)
Jun 28, 2019 28.35 28.49 28.12 28.37 9,880,366 +0.00(+0.00%)
Jun 27, 2019 28.34 28.54 28.26 28.37 3,688,531 +0.15(+0.51%)
Jun 26, 2019 28.22 28.57 28.16 28.23 6,328,705 +0.21(+0.76%)
Jun 25, 2019 28.22 28.36 27.97 28.02 4,922,636 -0.20(-0.70%)
Jun 24, 2019 28.43 28.48 28.04 28.21 7,815,495 -0.18(-0.63%)
Jun 21, 2019 28.37 28.48 28.12 28.39 10,710,571 +0.11(+0.39%)
Jun 20, 2019 28.15 28.44 27.86 28.28 9,916,216 +0.36(+1.28%)
Jun 19, 2019 27.86 27.99 27.71 27.92 5,577,582 +0.15(+0.55%)
Jun 18, 2019 27.02 28.03 26.91 27.77 9,972,610 +0.98(+3.67%)
Jun 17, 2019 26.64 26.88 26.42 26.79 6,037,741 +0.39(+1.49%)
Jun 14, 2019 26.69 26.90 25.87 26.39 6,628,407 -0.32(-1.21%)
Jun 13, 2019 26.70 26.89 26.56 26.72 4,176,549 +0.07(+0.26%)
Jun 12, 2019 26.41 26.70 26.41 26.65 3,996,813 +0.21(+0.81%)
Jun 11, 2019 26.74 26.84 26.39 26.44 4,506,055 +0.02(+0.06%)
Jun 10, 2019 26.30 26.75 26.23 26.42 4,580,576 +0.31(+1.18%)
Jun 07, 2019 26.21 26.41 26.09 26.11 3,546,494 +0.08(+0.29%)
Jun 06, 2019 25.92 26.15 25.74 26.04 3,941,156 +0.11(+0.43%)
Jun 05, 2019 25.72 25.94 25.49 25.92 5,151,093 +0.42(+1.64%)
Jun 04, 2019 25.02 25.53 24.98 25.51 4,944,520 +0.87(+3.54%)
Jun 03, 2019 24.61 24.97 24.51 24.63 4,273,810 +0.01(+0.03%)
May 31, 2019 24.60 24.73 24.42 24.63 4,764,105 -0.29(-1.17%)
May 30, 2019 24.90 25.06 24.79 24.92 3,368,059 +0.16(+0.66%)
May 29, 2019 24.98 25.31 24.61 24.75 4,470,125 -0.38(-1.52%)
May 28, 2019 25.28 25.39 25.10 25.14 6,602,493 -0.05(-0.20%)
May 24, 2019 25.34 25.42 25.14 25.19 3,940,167 +0.06(+0.24%)
May 23, 2019 25.43 25.43 24.92 25.13 6,090,123 -0.62(-2.40%)
May 22, 2019 25.54 25.85 25.52 25.75 4,975,076 +0.03(+0.10%)
May 21, 2019 25.50 25.80 25.30 25.72 6,786,833 +0.62(+2.47%)
May 20, 2019 25.08 25.27 24.99 25.10 5,651,687 -0.26(-1.04%)
May 17, 2019 25.53 25.76 25.24 25.36 6,101,988 -0.50(-1.93%)
May 16, 2019 25.94 26.37 25.77 25.87 8,912,620 +0.20(+0.76%)
May 15, 2019 25.31 25.71 25.20 25.67 4,866,095 +0.18(+0.70%)
May 14, 2019 25.24 25.70 25.20 25.49 4,230,621 +0.39(+1.55%)
May 13, 2019 25.53 25.57 25.02 25.10 6,619,282 -1.01(-3.87%)
May 10, 2019 25.77 26.23 25.38 26.11 5,883,011 +0.14(+0.52%)
May 09, 2019 26.06 26.06 25.48 25.98 5,724,152 -0.22(-0.84%)
May 08, 2019 26.36 26.47 26.16 26.20 5,313,784 -0.23(-0.87%)
May 07, 2019 26.65 26.85 26.22 26.42 7,729,762 -0.29(-1.08%)
May 06, 2019 26.40 26.83 26.36 26.71 4,651,990 -0.42(-1.53%)
May 03, 2019 26.84 27.22 26.84 27.13 5,228,321 +0.35(+1.30%)
May 02, 2019 27.50 27.63 26.63 26.78 8,016,556 -0.62(-2.26%)
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.