Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.80 29.08 27.99 28.09 43,600 -0.45(-1.58%)
Aug 29, 2019 28.32 28.72 28.12 28.54 69,523 +0.61(+2.18%)
Aug 28, 2019 27.05 28.16 26.91 27.93 56,517 +0.73(+2.68%)
Aug 27, 2019 27.23 27.55 26.86 27.20 70,952 +0.28(+1.04%)
Aug 26, 2019 26.81 27.18 26.27 26.92 35,043 +0.43(+1.62%)
Aug 23, 2019 27.36 27.62 26.34 26.49 107,500 -1.06(-3.85%)
Aug 22, 2019 27.60 27.84 27.31 27.55 62,453 -0.01(-0.04%)
Aug 21, 2019 27.16 27.63 26.86 27.56 78,434 +0.65(+2.41%)
Aug 20, 2019 26.56 27.21 26.35 26.91 82,662 +0.13(+0.48%)
Aug 19, 2019 26.47 26.81 26.35 26.78 72,854 +0.75(+2.87%)
Aug 16, 2019 25.88 26.17 25.69 26.04 59,824 +0.45(+1.77%)
Aug 15, 2019 26.53 26.58 25.33 25.58 148,161 -0.88(-3.34%)
Aug 14, 2019 26.83 27.44 26.16 26.47 94,660 -0.97(-3.55%)
Aug 13, 2019 27.00 27.95 27.00 27.44 68,040 +0.32(+1.20%)
Aug 12, 2019 27.20 27.50 26.84 27.12 39,038 -0.36(-1.32%)
Aug 09, 2019 27.32 27.71 27.21 27.48 84,547 -0.07(-0.25%)
Aug 08, 2019 26.32 27.69 26.25 27.55 90,455 +1.22(+4.63%)
Aug 07, 2019 25.53 26.46 25.40 26.33 112,392 +0.28(+1.06%)
Aug 06, 2019 25.11 26.20 23.63 26.06 140,720 +2.27(+9.55%)
Aug 05, 2019 24.61 24.65 23.44 23.79 93,968 -1.30(-5.17%)
Aug 02, 2019 26.08 26.29 25.05 25.08 67,556 -1.17(-4.46%)
Aug 01, 2019 26.67 27.14 25.95 26.25 187,994 -0.45(-1.69%)
Jul 31, 2019 26.81 27.06 26.33 26.70 163,368 -0.15(-0.55%)
Jul 30, 2019 26.67 27.06 26.47 26.85 115,587 -0.02(-0.07%)
Jul 29, 2019 27.14 27.17 26.49 26.87 64,990 -0.27(-0.98%)
Jul 26, 2019 26.90 27.38 26.65 27.14 65,623 +0.25(+0.91%)
Jul 25, 2019 27.48 27.48 26.77 26.89 59,544 -0.66(-2.39%)
Jul 24, 2019 27.13 27.55 26.96 27.55 59,337 +0.42(+1.56%)
Jul 23, 2019 26.76 27.28 26.73 27.13 81,993 +0.42(+1.58%)
Jul 22, 2019 27.12 27.13 26.70 26.70 26,613 -0.51(-1.88%)
Jul 19, 2019 26.98 27.29 26.89 27.22 66,233 +0.15(+0.54%)
Jul 18, 2019 26.92 27.17 26.66 27.07 52,732 +0.13(+0.47%)
Jul 17, 2019 27.37 27.63 26.94 26.94 141,141 -0.43(-1.58%)
Jul 16, 2019 27.41 27.71 27.28 27.37 51,964 -0.16(-0.57%)
Jul 15, 2019 27.42 27.54 26.85 27.53 56,520 +0.11(+0.39%)
Jul 12, 2019 26.88 27.70 26.88 27.42 110,084 +0.52(+1.94%)
Jul 11, 2019 27.35 27.91 26.43 26.90 91,062 -0.52(-1.90%)
Jul 10, 2019 27.50 27.97 27.28 27.42 32,741 -0.03(-0.11%)
Jul 09, 2019 27.38 27.63 27.27 27.45 57,344 -0.18(-0.64%)
Jul 08, 2019 27.98 28.27 27.56 27.63 38,274 -0.51(-1.82%)
Jul 05, 2019 27.46 28.18 27.34 28.14 60,739 +0.52(+1.89%)
Jul 03, 2019 27.80 27.86 27.50 27.62 19,025 -0.12(-0.43%)
Jul 02, 2019 27.93 27.93 27.32 27.74 47,548 -0.21(-0.74%)
Jul 01, 2019 28.73 29.02 27.82 27.94 94,823 -0.67(-2.34%)
Jun 28, 2019 27.92 28.76 27.92 28.61 191,579 +0.59(+2.10%)
Jun 27, 2019 27.62 28.25 27.54 28.02 66,364 +0.34(+1.24%)
Jun 26, 2019 27.44 28.01 27.23 27.68 46,472 +0.22(+0.79%)
Jun 25, 2019 27.48 27.48 26.67 27.46 153,385 +0.01(+0.04%)
Jun 24, 2019 27.49 27.76 27.14 27.45 65,908 +0.05(+0.18%)
Jun 21, 2019 27.16 27.52 27.02 27.40 97,468 +0.12(+0.43%)
Jun 20, 2019 27.12 27.31 26.89 27.28 53,520 +0.26(+0.95%)
Jun 19, 2019 27.26 27.74 26.78 27.03 67,334 -0.32(-1.19%)
Jun 18, 2019 27.36 28.01 27.29 27.35 31,477 +0.10(+0.36%)
Jun 17, 2019 27.06 27.42 26.63 27.26 62,305 +0.08(+0.29%)
Jun 14, 2019 27.50 27.67 27.05 27.18 42,731 -0.34(-1.25%)
Jun 13, 2019 27.59 27.82 27.31 27.52 33,125 +0.02(+0.07%)
Jun 12, 2019 27.28 27.73 27.28 27.50 32,552 +0.03(+0.11%)
Jun 11, 2019 27.15 27.61 27.15 27.47 53,465 +0.60(+2.23%)
Jun 10, 2019 26.93 27.68 26.80 26.87 34,936 +0.01(+0.04%)
Jun 07, 2019 26.93 27.10 26.55 26.86 28,385 +0.05(+0.18%)
Jun 06, 2019 26.98 27.37 26.51 26.81 27,354 -0.27(-0.98%)
Jun 05, 2019 27.36 28.49 26.95 27.08 47,271 -0.35(-1.29%)
Jun 04, 2019 27.07 27.45 27.00 27.43 55,902 +0.64(+2.38%)
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.