Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.46 27.69 27.17 27.44 153,226 -0.05(-0.18%)
Jul 30, 2019 27.65 27.78 27.39 27.49 85,691 -1.79(-6.11%)
Jul 29, 2019 29.31 29.31 29.19 29.28 14,087 +0.03(+0.10%)
Jul 26, 2019 29.20 29.29 29.17 29.25 22,700 -0.11(-0.36%)
Jul 25, 2019 29.48 29.55 29.28 29.36 47,594 +0.20(+0.67%)
Jul 24, 2019 29.25 29.41 29.11 29.16 31,992 -0.46(-1.57%)
Jul 23, 2019 29.50 29.65 29.45 29.62 18,327 +0.24(+0.82%)
Jul 22, 2019 29.54 29.57 29.33 29.39 13,508 -0.16(-0.56%)
Jul 19, 2019 29.61 29.72 29.53 29.55 29,700 +0.01(+0.03%)
Jul 18, 2019 29.42 29.54 29.30 29.54 24,133 +0.19(+0.64%)
Jul 17, 2019 29.46 29.48 29.35 29.35 31,194 -0.11(-0.36%)
Jul 16, 2019 29.32 29.47 29.29 29.46 50,772 -0.01(-0.03%)
Jul 15, 2019 29.37 29.50 29.33 29.47 23,424 +0.16(+0.55%)
Jul 12, 2019 29.30 29.35 29.25 29.31 20,200 -0.54(-1.81%)
Jul 11, 2019 30.02 30.06 29.71 29.85 15,705 +0.10(+0.34%)
Jul 10, 2019 29.77 29.79 29.60 29.75 36,007 +0.39(+1.34%)
Jul 09, 2019 29.22 29.40 29.21 29.36 13,206 -0.22(-0.75%)
Jul 08, 2019 29.68 29.70 29.55 29.58 16,510 +0.35(+1.20%)
Jul 05, 2019 29.36 29.37 29.07 29.23 20,600 -0.62(-2.08%)
Jul 03, 2019 29.92 29.93 29.81 29.85 14,100 +0.08(+0.25%)
Jul 02, 2019 29.74 29.84 29.69 29.77 14,950 +0.02(+0.07%)
Jul 01, 2019 29.52 29.87 29.51 29.75 12,796 +0.95(+3.28%)
Jun 28, 2019 28.66 28.81 28.61 28.81 55,600 -0.27(-0.93%)
Jun 27, 2019 29.14 29.17 29.08 29.08 26,198 -0.92(-3.07%)
Jun 26, 2019 30.04 30.04 29.90 30.00 60,042 -0.03(-0.09%)
Jun 25, 2019 29.97 30.26 29.97 30.03 22,730 +0.15(+0.49%)
Jun 24, 2019 30.04 30.07 29.88 29.88 22,730 -0.07(-0.22%)
Jun 21, 2019 29.65 29.95 29.64 29.95 18,600 +0.05(+0.18%)
Jun 20, 2019 29.75 29.92 29.75 29.89 21,769 +0.96(+3.32%)
Jun 19, 2019 28.81 28.97 28.65 28.93 31,173 +0.16(+0.57%)
Jun 18, 2019 28.90 29.07 28.69 28.77 104,995 -0.00(-0.02%)
Jun 17, 2019 28.71 28.92 28.71 28.77 35,299 +0.28(+0.98%)
Jun 14, 2019 28.30 28.55 28.30 28.49 18,600 +0.02(+0.08%)
Jun 13, 2019 28.40 28.58 28.33 28.47 15,342 +0.14(+0.48%)
Jun 12, 2019 28.30 28.48 28.27 28.33 27,283 +0.16(+0.57%)
Jun 11, 2019 28.27 28.27 28.13 28.17 33,006 +0.59(+2.12%)
Jun 10, 2019 27.70 27.70 27.55 27.59 25,911 -0.04(-0.14%)
Jun 07, 2019 27.50 27.70 27.49 27.62 18,300 +0.68(+2.52%)
Jun 06, 2019 26.94 27.01 26.82 26.95 17,429 -0.45(-1.66%)
Jun 05, 2019 27.49 27.51 27.36 27.40 26,660 -0.02(-0.07%)
Jun 04, 2019 27.29 27.44 27.10 27.42 18,007 +0.25(+0.92%)
Jun 03, 2019 26.95 27.25 26.86 27.17 31,819 -0.05(-0.18%)
May 31, 2019 27.20 27.27 27.06 27.22 31,700 -0.13(-0.48%)
May 30, 2019 27.35 27.46 27.27 27.35 20,792 +0.14(+0.51%)
May 29, 2019 27.47 27.51 27.09 27.21 18,476 -1.13(-3.99%)
May 28, 2019 28.27 28.48 28.22 28.34 22,534 +0.61(+2.18%)
May 24, 2019 27.72 27.81 27.63 27.73 36,900 +0.45(+1.63%)
May 23, 2019 27.32 27.38 27.24 27.29 51,390 -1.03(-3.64%)
May 22, 2019 28.19 28.35 28.17 28.32 17,676 +0.41(+1.47%)
May 21, 2019 27.75 27.91 27.64 27.91 28,711 +1.09(+4.08%)
May 20, 2019 26.96 26.97 26.72 26.82 23,082 -0.86(-3.12%)
May 17, 2019 27.58 27.84 27.58 27.68 21,000 -0.06(-0.22%)
May 16, 2019 27.62 27.89 27.62 27.74 20,191 +0.16(+0.58%)
May 15, 2019 27.16 27.63 27.16 27.58 26,701 -0.41(-1.46%)
May 14, 2019 27.74 28.07 27.74 27.99 25,711 +0.78(+2.87%)
May 13, 2019 27.47 27.49 27.12 27.21 44,403 -1.63(-5.67%)
May 10, 2019 28.59 28.97 28.46 28.84 30,400 +0.36(+1.28%)
May 09, 2019 28.01 28.58 27.95 28.48 59,546 -0.80(-2.73%)
May 08, 2019 29.44 29.46 29.11 29.28 32,360 +0.08(+0.27%)
May 07, 2019 29.18 29.38 29.15 29.20 52,402 +0.06(+0.21%)
May 06, 2019 28.96 29.14 28.94 29.14 38,156 -0.38(-1.29%)
May 03, 2019 29.40 29.52 29.35 29.52 45,300 +0.25(+0.85%)
May 02, 2019 29.43 29.44 29.20 29.27 52,271 -0.81(-2.69%)
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.