Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.47 26.93 26.29 26.89 722,907 +0.43(+1.64%)
May 30, 2019 26.85 26.97 26.33 26.46 549,066 -0.43(-1.62%)
May 29, 2019 27.21 27.33 26.77 26.89 827,742 -0.33(-1.22%)
May 28, 2019 27.79 27.80 27.23 27.23 850,754 -0.52(-1.87%)
May 24, 2019 27.75 27.94 27.67 27.75 780,393 -0.03(-0.12%)
May 23, 2019 28.27 28.28 27.69 27.78 1,001,540 -0.54(-1.90%)
May 22, 2019 28.27 28.41 28.14 28.32 359,533 +0.09(+0.30%)
May 21, 2019 28.27 28.44 28.15 28.23 321,427 +0.01(+0.03%)
May 20, 2019 28.50 28.68 28.13 28.22 294,131 -0.32(-1.13%)
May 17, 2019 28.46 28.73 28.44 28.55 794,588 -0.03(-0.09%)
May 16, 2019 28.18 28.58 28.11 28.57 752,667 +0.32(+1.12%)
May 15, 2019 28.16 28.30 28.05 28.26 536,928 +0.07(+0.24%)
May 14, 2019 28.16 28.32 28.06 28.19 628,711 +0.05(+0.18%)
May 13, 2019 27.70 28.14 27.63 28.14 901,308 +0.33(+1.20%)
May 10, 2019 27.31 27.80 27.23 27.80 1,449,569 +0.57(+2.10%)
May 09, 2019 27.26 27.75 26.88 27.23 888,724 +0.22(+0.82%)
May 08, 2019 27.08 27.39 26.89 27.01 796,294 -0.04(-0.16%)
May 07, 2019 27.36 27.49 26.87 27.05 566,634 -0.43(-1.55%)
May 06, 2019 27.40 27.71 27.38 27.48 946,387 -0.05(-0.19%)
May 03, 2019 27.11 27.70 27.11 27.53 745,901 +0.49(+1.80%)
May 02, 2019 27.12 27.34 26.94 27.05 379,010 -0.18(-0.66%)
May 01, 2019 27.38 27.46 27.10 27.23 955,532 -0.15(-0.56%)
Apr 30, 2019 27.15 27.41 26.95 27.38 758,426 +0.27(+1.01%)
Apr 29, 2019 27.30 27.46 27.01 27.11 588,708 -0.27(-1.00%)
Apr 26, 2019 27.20 27.49 27.15 27.38 356,174 +0.25(+0.91%)
Apr 25, 2019 26.99 27.23 26.85 27.13 344,329 +0.03(+0.09%)
Apr 24, 2019 26.84 27.22 26.77 27.11 354,197 +0.38(+1.40%)
Apr 23, 2019 26.81 26.92 26.55 26.73 560,261 +0.09(+0.32%)
Apr 22, 2019 26.77 26.88 26.53 26.65 652,302 -0.10(-0.38%)
Apr 18, 2019 26.87 27.05 26.74 26.75 377,643 -0.20(-0.73%)
Apr 17, 2019 26.95 27.23 26.68 26.94 824,987 +0.21(+0.80%)
Apr 16, 2019 26.75 26.90 26.60 26.73 544,183 +0.06(+0.22%)
Apr 15, 2019 26.78 26.85 26.61 26.67 491,085 -0.07(-0.26%)
Apr 12, 2019 26.56 26.83 26.48 26.74 783,912 +0.21(+0.80%)
Apr 11, 2019 26.45 26.54 26.30 26.53 717,178 +0.03(+0.10%)
Apr 10, 2019 26.58 26.82 26.40 26.50 808,991 -0.05(-0.19%)
Apr 09, 2019 27.06 27.07 26.54 26.55 509,878 -0.48(-1.77%)
Apr 08, 2019 27.40 27.43 26.98 27.03 683,212 -0.43(-1.58%)
Apr 05, 2019 27.28 27.48 27.05 27.46 960,592 +0.22(+0.81%)
Apr 04, 2019 27.32 27.37 27.11 27.24 496,041 -0.08(-0.28%)
Apr 03, 2019 27.00 27.45 26.84 27.32 451,682 +0.32(+1.17%)
Apr 02, 2019 27.29 27.33 26.90 27.00 1,308,928 -0.32(-1.15%)
Apr 01, 2019 27.27 27.34 27.05 27.32 457,908 -0.02(-0.06%)
Mar 29, 2019 27.63 27.63 27.24 27.34 651,696 -0.26(-0.93%)
Mar 28, 2019 27.46 27.63 27.40 27.59 855,323 +0.16(+0.59%)
Mar 27, 2019 27.37 27.52 27.19 27.43 482,451 +0.12(+0.44%)
Mar 26, 2019 27.15 27.55 27.15 27.31 398,472 +0.15(+0.56%)
Mar 25, 2019 26.98 27.24 26.71 27.16 466,699 +0.14(+0.50%)
Mar 22, 2019 27.05 27.23 26.90 27.02 651,461 +0.05(+0.19%)
Mar 21, 2019 26.55 27.11 26.55 26.97 485,794 +0.33(+1.25%)
Mar 20, 2019 26.46 26.96 26.18 26.64 879,318 +0.16(+0.61%)
Mar 19, 2019 26.36 26.53 26.30 26.48 860,100 +0.04(+0.16%)
Mar 18, 2019 26.08 26.53 25.96 26.43 723,585 +0.29(+1.11%)
Mar 15, 2019 26.49 26.49 25.95 26.14 2,407,581 -0.22(-0.82%)
Mar 14, 2019 26.42 26.59 26.18 26.36 1,097,484 -0.11(-0.41%)
Mar 13, 2019 26.41 26.67 26.34 26.47 923,271 +0.06(+0.22%)
Mar 12, 2019 25.89 26.42 25.85 26.41 749,680 +0.52(+2.02%)
Mar 11, 2019 25.90 25.99 25.67 25.89 803,931 +0.02(+0.07%)
Mar 08, 2019 25.82 25.96 25.66 25.87 813,698 +0.18(+0.69%)
Mar 07, 2019 25.08 25.72 25.08 25.69 1,007,906 +0.65(+2.60%)
Mar 06, 2019 24.92 25.10 24.73 25.04 554,309 +0.07(+0.27%)
Mar 05, 2019 25.23 25.34 24.96 24.97 630,403 -0.30(-1.17%)
Mar 04, 2019 25.02 25.32 24.44 25.27 1,434,315 +0.29(+1.15%)
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.