Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.41 27.46 27.01 27.10 265,788 -0.40(-1.45%)
Jul 30, 2019 27.61 27.62 27.39 27.50 308,356 -0.33(-1.19%)
Jul 29, 2019 27.93 27.97 27.80 27.83 177,880 -0.25(-0.89%)
Jul 26, 2019 28.06 28.14 28.05 28.08 203,800 +0.27(+0.97%)
Jul 25, 2019 28.03 28.03 27.77 27.81 165,320 -0.67(-2.35%)
Jul 24, 2019 28.45 28.51 28.24 28.48 312,361 -0.35(-1.21%)
Jul 23, 2019 28.63 28.91 28.63 28.83 250,154 +0.43(+1.51%)
Jul 22, 2019 28.28 28.45 28.28 28.40 172,586 -0.14(-0.49%)
Jul 19, 2019 28.63 28.70 28.53 28.54 188,800 +0.14(+0.49%)
Jul 18, 2019 28.10 28.45 28.08 28.40 471,105 +0.27(+0.96%)
Jul 17, 2019 29.25 29.25 28.12 28.13 1,392,244 -1.19(-4.06%)
Jul 16, 2019 29.49 29.49 29.28 29.32 196,136 -0.43(-1.45%)
Jul 15, 2019 29.72 29.78 29.68 29.75 117,655 -0.02(-0.07%)
Jul 12, 2019 29.68 29.77 29.56 29.77 98,700 +0.13(+0.44%)
Jul 11, 2019 29.67 29.71 29.60 29.64 111,645 +0.10(+0.34%)
Jul 10, 2019 29.43 29.56 29.42 29.54 177,135 +0.39(+1.34%)
Jul 09, 2019 29.02 29.15 28.85 29.15 224,987 -0.24(-0.82%)
Jul 08, 2019 29.41 29.47 29.37 29.39 120,243 -0.12(-0.41%)
Jul 05, 2019 29.43 29.51 29.28 29.51 187,100 -0.23(-0.77%)
Jul 03, 2019 29.68 29.76 29.65 29.74 103,400 +0.08(+0.27%)
Jul 02, 2019 29.54 29.69 29.51 29.66 168,636 +0.13(+0.44%)
Jul 01, 2019 29.55 29.55 29.41 29.53 388,649 +0.26(+0.89%)
Jun 28, 2019 29.31 29.31 29.20 29.27 108,400 -0.10(-0.34%)
Jun 27, 2019 29.39 29.45 29.35 29.37 127,366 +0.00(+0.00%)
Jun 26, 2019 29.26 29.43 29.17 29.37 208,376 -0.54(-1.81%)
Jun 25, 2019 30.10 30.12 29.89 29.91 122,562 -0.10(-0.33%)
Jun 24, 2019 29.95 30.09 29.95 30.01 101,735 +0.13(+0.44%)
Jun 21, 2019 29.89 29.97 29.78 29.88 103,700 +0.07(+0.23%)
Jun 20, 2019 29.75 29.83 29.62 29.81 96,170 +0.37(+1.26%)
Jun 19, 2019 29.23 29.47 29.21 29.44 115,497 +0.20(+0.68%)
Jun 18, 2019 29.05 29.26 29.05 29.24 113,509 +0.34(+1.18%)
Jun 17, 2019 28.95 29.00 28.90 28.90 116,848 +0.06(+0.21%)
Jun 14, 2019 28.97 28.97 28.82 28.84 98,000 -0.13(-0.45%)
Jun 13, 2019 28.93 28.97 28.84 28.97 93,803 +0.06(+0.21%)
Jun 12, 2019 28.88 28.99 28.86 28.91 126,617 -0.07(-0.24%)
Jun 11, 2019 29.00 29.14 28.95 28.98 179,755 +0.20(+0.69%)
Jun 10, 2019 28.78 28.86 28.73 28.78 221,941 -0.16(-0.55%)
Jun 07, 2019 28.72 28.99 28.72 28.94 110,800 +0.27(+0.94%)
Jun 06, 2019 28.54 28.67 28.50 28.67 122,980 +0.20(+0.70%)
Jun 05, 2019 28.62 28.62 28.41 28.47 137,977 +0.04(+0.14%)
Jun 04, 2019 28.13 28.44 28.12 28.43 208,791 +0.24(+0.85%)
Jun 03, 2019 28.05 28.22 28.05 28.19 204,693 +0.17(+0.61%)
May 31, 2019 27.96 28.11 27.94 28.02 158,300 -0.12(-0.43%)
May 30, 2019 28.09 28.22 28.06 28.14 198,241 +0.13(+0.46%)
May 29, 2019 28.04 28.07 27.94 28.01 211,220 -0.14(-0.50%)
May 28, 2019 28.26 28.28 28.12 28.15 145,597 +0.04(+0.14%)
May 24, 2019 28.23 28.25 28.04 28.11 268,000 -0.63(-2.19%)
May 23, 2019 28.77 28.85 28.72 28.74 234,006 +0.04(+0.14%)
May 22, 2019 28.68 28.85 28.68 28.70 162,509 -0.67(-2.28%)
May 21, 2019 29.15 29.38 29.03 29.37 302,636 +0.65(+2.26%)
May 20, 2019 28.84 28.86 28.65 28.72 420,714 +0.13(+0.45%)
May 17, 2019 28.61 28.77 28.59 28.59 206,100 +0.33(+1.17%)
May 16, 2019 28.14 28.33 28.14 28.26 167,080 +0.21(+0.75%)
May 15, 2019 27.78 28.06 27.78 28.05 176,611 +0.36(+1.30%)
May 14, 2019 27.64 27.77 27.59 27.69 254,385 +0.20(+0.73%)
May 13, 2019 27.50 27.64 27.40 27.49 333,134 -0.22(-0.79%)
May 10, 2019 27.75 27.77 27.38 27.71 361,700 -0.04(-0.14%)
May 09, 2019 27.54 27.80 27.46 27.75 590,172 +0.45(+1.65%)
May 08, 2019 27.37 27.42 27.21 27.30 227,166 -0.16(-0.58%)
May 07, 2019 27.53 27.71 27.29 27.46 248,063 -0.08(-0.29%)
May 06, 2019 27.28 27.56 27.28 27.54 224,805 -0.12(-0.43%)
May 03, 2019 27.58 27.67 27.54 27.66 178,900 +0.17(+0.62%)
May 02, 2019 27.53 27.57 27.40 27.49 169,470 +0.02(+0.07%)
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.