Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.09 27.14 26.29 26.64 14,886,896 -0.56(-2.07%)
Jul 30, 2019 27.61 27.86 27.03 27.20 19,417,190 -2.34(-7.92%)
Jul 29, 2019 29.46 29.67 29.32 29.54 6,897,517 +0.27(+0.92%)
Jul 26, 2019 28.72 29.31 28.61 29.27 6,845,677 +0.68(+2.39%)
Jul 25, 2019 29.09 29.12 28.52 28.58 7,254,084 -0.71(-2.42%)
Jul 24, 2019 29.02 29.34 29.02 29.29 4,660,656 +0.21(+0.71%)
Jul 23, 2019 28.98 29.24 28.95 29.09 4,490,488 +0.19(+0.66%)
Jul 22, 2019 28.71 28.97 28.56 28.90 4,242,967 +0.22(+0.75%)
Jul 19, 2019 29.06 29.09 28.67 28.68 5,162,340 -0.04(-0.15%)
Jul 18, 2019 28.54 28.77 28.39 28.72 4,554,360 +0.18(+0.64%)
Jul 17, 2019 28.71 28.77 28.29 28.54 7,767,571 -0.30(-1.05%)
Jul 16, 2019 28.86 29.00 28.71 28.84 2,770,749 -0.06(-0.21%)
Jul 15, 2019 28.61 28.95 28.58 28.91 2,795,698 +0.31(+1.09%)
Jul 12, 2019 28.39 28.67 28.32 28.59 5,156,453 +0.40(+1.41%)
Jul 11, 2019 28.36 28.40 28.05 28.19 3,679,233 -0.16(-0.58%)
Jul 10, 2019 28.72 28.90 28.36 28.36 3,795,296 -0.25(-0.88%)
Jul 09, 2019 28.51 28.68 28.38 28.61 3,046,570 +0.02(+0.06%)
Jul 08, 2019 28.84 28.92 28.45 28.59 4,258,280 -0.52(-1.79%)
Jul 05, 2019 29.10 29.11 28.71 29.11 2,881,564 -0.12(-0.41%)
Jul 03, 2019 29.26 29.38 29.10 29.23 3,705,627 +0.03(+0.12%)
Jul 02, 2019 29.45 29.53 29.07 29.20 3,191,715 -0.36(-1.20%)
Jul 01, 2019 29.39 29.68 29.29 29.55 6,922,015 +0.77(+2.68%)
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%)
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.