Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 26.19 26.88 26.14 26.79 84,150 +0.66(+2.52%)
May 31, 2019 25.92 26.21 25.37 26.13 93,602 -0.16(-0.60%)
May 30, 2019 26.57 27.09 25.95 26.29 66,921 -0.23(-0.85%)
May 29, 2019 26.32 26.72 26.08 26.52 128,019 -0.08(-0.30%)
May 28, 2019 27.18 27.22 26.52 26.60 69,977 -0.54(-1.99%)
May 24, 2019 27.08 27.46 26.98 27.14 73,152 +0.17(+0.62%)
May 23, 2019 27.81 28.07 26.61 26.97 79,424 -1.04(-3.72%)
May 22, 2019 27.72 28.22 27.63 28.01 127,790 +0.17(+0.60%)
May 21, 2019 27.83 28.28 27.50 27.84 203,178 +0.11(+0.39%)
May 20, 2019 28.57 28.57 27.61 27.74 80,453 -0.96(-3.36%)
May 17, 2019 29.00 29.16 28.60 28.70 45,783 -0.60(-2.05%)
May 16, 2019 29.53 29.71 29.13 29.30 33,387 -0.02(-0.07%)
May 15, 2019 29.11 29.41 28.87 29.32 67,093 -0.01(-0.03%)
May 14, 2019 29.34 29.67 28.91 29.33 76,077 -0.03(-0.10%)
May 13, 2019 30.07 30.24 29.29 29.36 51,519 -1.32(-4.29%)
May 10, 2019 30.63 30.79 30.32 30.67 58,925 -0.06(-0.19%)
May 09, 2019 30.55 30.98 30.38 30.73 64,709 -0.08(-0.25%)
May 08, 2019 31.23 31.43 30.68 30.81 70,819 -0.56(-1.79%)
May 07, 2019 31.97 32.18 31.12 31.37 60,440 -0.80(-2.50%)
May 06, 2019 32.02 32.47 31.75 32.17 112,739 -0.53(-1.63%)
May 03, 2019 31.31 32.84 31.31 32.70 197,660 +1.62(+5.20%)
May 02, 2019 31.30 31.30 30.32 31.09 221,521 -0.22(-0.71%)
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.