Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.26 27.26 26.12 26.41 19,214 -1.03(-3.74%)
Aug 29, 2019 27.53 27.79 27.16 27.44 6,091 +0.03(+0.10%)
Aug 28, 2019 27.90 27.91 27.21 27.41 7,555 -0.35(-1.27%)
Aug 27, 2019 28.36 28.36 27.32 27.76 6,138 -0.26(-0.92%)
Aug 26, 2019 27.78 28.05 27.57 28.02 7,784 +0.35(+1.28%)
Aug 23, 2019 28.30 28.40 27.67 27.67 7,007 -0.65(-2.28%)
Aug 22, 2019 28.16 28.37 28.16 28.31 3,211 -0.07(-0.25%)
Aug 21, 2019 28.10 28.38 28.05 28.38 5,044 +0.16(+0.56%)
Aug 20, 2019 28.33 28.40 28.21 28.22 2,044 -0.18(-0.62%)
Aug 19, 2019 28.38 28.40 28.33 28.40 2,639 +0.11(+0.41%)
Aug 16, 2019 28.42 28.49 27.52 28.29 8,703 -0.15(-0.53%)
Aug 15, 2019 28.41 28.44 28.13 28.44 5,512 +0.45(+1.61%)
Aug 14, 2019 28.13 28.41 27.70 27.98 11,120 -0.58(-2.04%)
Aug 13, 2019 28.08 28.57 27.32 28.57 8,040 +0.50(+1.77%)
Aug 12, 2019 27.35 28.57 27.35 28.07 9,095 +0.80(+2.92%)
Aug 09, 2019 27.25 27.46 26.94 27.28 7,685 +0.04(+0.13%)
Aug 08, 2019 27.12 27.40 26.85 27.24 15,352 +0.58(+2.16%)
Aug 07, 2019 27.33 27.64 26.59 26.67 3,577 -0.52(-1.92%)
Aug 06, 2019 27.00 27.38 26.92 27.19 10,016 +0.63(+2.37%)
Aug 05, 2019 28.18 28.18 26.56 26.56 9,168 -1.78(-6.28%)
Aug 02, 2019 27.87 28.58 27.59 28.34 8,477 +0.06(+0.22%)
Aug 01, 2019 28.58 28.58 28.28 28.28 3,276 +0.05(+0.19%)
Jul 31, 2019 28.53 28.72 28.22 28.22 6,410 -0.06(-0.22%)
Jul 30, 2019 28.37 28.44 28.02 28.29 3,922 +0.42(+1.49%)
Jul 29, 2019 28.07 28.21 27.86 27.87 5,187 -0.05(-0.19%)
Jul 26, 2019 27.38 28.29 27.24 27.92 5,764 +0.50(+1.84%)
Jul 25, 2019 27.04 27.52 27.01 27.42 2,712 -0.01(-0.03%)
Jul 24, 2019 28.30 28.30 27.10 27.43 8,937 -0.03(-0.10%)
Jul 23, 2019 27.75 28.01 27.44 27.45 5,524 -0.23(-0.83%)
Jul 22, 2019 28.35 28.35 27.34 27.68 8,665 -0.10(-0.35%)
Jul 19, 2019 27.37 28.56 27.37 27.78 13,902 +0.18(+0.64%)
Jul 18, 2019 27.21 27.98 27.08 27.60 13,553 +0.19(+0.71%)
Jul 17, 2019 27.24 27.75 26.94 27.41 4,688 -0.11(-0.39%)
Jul 16, 2019 28.96 28.96 26.94 27.52 5,784 -1.03(-3.60%)
Jul 15, 2019 27.98 28.57 27.29 28.54 13,086 +0.49(+1.73%)
Jul 12, 2019 27.65 28.29 27.55 28.05 5,538 +0.08(+0.28%)
Jul 11, 2019 27.02 27.98 27.02 27.98 6,849 +0.73(+2.66%)
Jul 10, 2019 27.43 27.43 27.13 27.25 5,330 +0.27(+1.02%)
Jul 09, 2019 26.90 26.98 26.44 26.98 4,071 +0.12(+0.46%)
Jul 08, 2019 26.88 26.90 26.60 26.85 5,607 +0.05(+0.20%)
Jul 05, 2019 27.11 27.11 26.44 26.80 5,199 -0.38(-1.40%)
Jul 03, 2019 27.84 27.84 27.09 27.18 1,017 +0.27(+1.02%)
Jul 02, 2019 26.65 26.95 26.37 26.90 18,825 +0.56(+2.12%)
Jul 01, 2019 27.25 27.87 26.28 26.35 9,506 -0.50(-1.85%)
Jun 28, 2019 26.82 28.31 26.33 26.84 130,999 +0.20(+0.76%)
Jun 27, 2019 26.27 26.70 26.27 26.64 10,025 +0.35(+1.35%)
Jun 26, 2019 26.66 26.66 26.28 26.29 9,878 -0.33(-1.23%)
Jun 25, 2019 26.27 26.61 26.27 26.61 11,016 +0.27(+1.04%)
Jun 24, 2019 26.45 26.68 26.34 26.34 6,857 +0.07(+0.27%)
Jun 21, 2019 26.70 27.00 26.27 26.27 9,287 -0.62(-2.30%)
Jun 20, 2019 26.74 27.04 26.62 26.89 6,374 +0.24(+0.89%)
Jun 19, 2019 26.59 26.65 26.54 26.65 3,576 +0.04(+0.17%)
Jun 18, 2019 26.64 26.67 26.37 26.60 7,682 +0.14(+0.53%)
Jun 17, 2019 26.44 26.82 26.27 26.46 8,115 +0.11(+0.44%)
Jun 14, 2019 26.00 26.68 26.00 26.35 8,041 +0.39(+1.50%)
Jun 13, 2019 25.91 26.44 25.34 25.96 7,124 +0.50(+1.98%)
Jun 12, 2019 25.50 25.92 25.46 25.46 9,745 -0.33(-1.27%)
Jun 11, 2019 25.76 25.96 25.48 25.78 10,514 -0.02(-0.07%)
Jun 10, 2019 25.16 25.97 25.16 25.80 11,965 +0.78(+3.11%)
Jun 07, 2019 24.48 25.03 24.33 25.02 5,889 +0.56(+2.27%)
Jun 06, 2019 23.64 24.72 23.46 24.47 102,902 +1.03(+4.41%)
Jun 05, 2019 23.74 24.50 22.43 23.43 4,153 -0.48(-1.99%)
Jun 04, 2019 22.78 23.91 22.70 23.91 8,510 +1.00(+4.35%)
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.