Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.44 28.10 27.43 27.81 531,728 +0.43(+1.57%)
Aug 29, 2019 27.32 27.58 27.24 27.38 825,098 +0.27(+0.98%)
Aug 28, 2019 27.14 27.50 27.05 27.12 1,149,146 +0.03(+0.10%)
Aug 27, 2019 27.12 27.37 26.97 27.09 465,840 +0.17(+0.64%)
Aug 26, 2019 26.55 26.94 26.40 26.92 245,145 +0.53(+2.02%)
Aug 23, 2019 27.07 27.34 26.33 26.39 513,124 -0.67(-2.48%)
Aug 22, 2019 27.16 27.25 26.87 27.06 416,806 -0.09(-0.32%)
Aug 21, 2019 27.10 27.24 26.94 27.14 269,877 +0.05(+0.19%)
Aug 20, 2019 27.28 27.44 27.02 27.09 343,005 -0.15(-0.57%)
Aug 19, 2019 27.27 27.56 27.10 27.25 349,283 +0.03(+0.09%)
Aug 16, 2019 26.92 27.31 26.92 27.22 315,223 +0.29(+1.09%)
Aug 15, 2019 26.60 26.98 26.40 26.93 594,439 +0.39(+1.46%)
Aug 14, 2019 26.64 26.85 26.33 26.54 392,978 -0.11(-0.42%)
Aug 13, 2019 26.61 26.91 26.59 26.65 257,654 -0.09(-0.35%)
Aug 12, 2019 26.92 27.02 26.40 26.75 437,986 -0.11(-0.42%)
Aug 09, 2019 27.27 27.32 26.79 26.86 650,795 -0.56(-2.04%)
Aug 08, 2019 27.06 27.52 26.16 27.42 493,697 +0.35(+1.30%)
Aug 07, 2019 27.13 27.35 26.86 27.07 695,802 -0.13(-0.47%)
Aug 06, 2019 27.54 27.77 26.93 27.19 966,999 -0.36(-1.31%)
Aug 05, 2019 28.67 28.67 27.23 27.56 819,369 -1.57(-5.40%)
Aug 02, 2019 29.04 29.42 28.87 29.13 284,759 +0.04(+0.15%)
Aug 01, 2019 29.20 29.48 28.98 29.09 478,511 -0.20(-0.68%)
Jul 31, 2019 29.20 29.65 29.03 29.28 703,324 +0.15(+0.50%)
Jul 30, 2019 28.94 29.30 28.94 29.14 363,218 +0.12(+0.41%)
Jul 29, 2019 29.12 29.20 28.91 29.02 337,484 -0.11(-0.38%)
Jul 26, 2019 28.65 29.22 28.65 29.13 550,333 +0.52(+1.83%)
Jul 25, 2019 28.90 29.15 28.54 28.60 416,752 -0.32(-1.10%)
Jul 24, 2019 28.66 29.02 28.44 28.92 402,879 +0.23(+0.81%)
Jul 23, 2019 28.40 28.76 28.22 28.69 440,382 +0.34(+1.21%)
Jul 22, 2019 28.60 28.60 28.20 28.35 313,596 -0.09(-0.30%)
Jul 19, 2019 28.67 28.83 28.42 28.43 671,608 -0.36(-1.25%)
Jul 18, 2019 28.35 28.85 28.16 28.79 336,153 +0.34(+1.21%)
Jul 17, 2019 28.33 28.54 28.21 28.45 583,974 +0.18(+0.64%)
Jul 16, 2019 28.17 28.51 28.11 28.27 494,509 +0.02(+0.06%)
Jul 15, 2019 28.75 28.76 28.18 28.25 367,059 -0.46(-1.62%)
Jul 12, 2019 28.90 28.90 28.54 28.72 624,051 -0.21(-0.71%)
Jul 11, 2019 29.07 29.13 28.71 28.92 625,157 -0.14(-0.47%)
Jul 10, 2019 29.63 29.63 29.03 29.06 672,386 -0.34(-1.17%)
Jul 09, 2019 29.20 29.44 29.09 29.40 519,911 +0.15(+0.53%)
Jul 08, 2019 29.53 29.62 29.18 29.25 373,442 -0.22(-0.76%)
Jul 05, 2019 29.12 29.50 28.81 29.47 619,052 +0.20(+0.68%)
Jul 03, 2019 29.16 29.43 29.16 29.28 219,528 +0.20(+0.68%)
Jul 02, 2019 28.85 29.12 28.74 29.08 387,628 +0.37(+1.29%)
Jul 01, 2019 28.95 29.10 28.63 28.71 436,616 -0.30(-1.04%)
Jun 28, 2019 28.66 29.07 28.66 29.01 916,020 +0.30(+1.05%)
Jun 27, 2019 28.48 28.72 28.26 28.71 330,713 +0.33(+1.15%)
Jun 26, 2019 28.91 29.01 28.34 28.38 448,469 -0.61(-2.11%)
Jun 25, 2019 28.85 29.16 28.85 28.99 445,270 +0.15(+0.51%)
Jun 24, 2019 29.30 29.34 28.78 28.85 470,914 -0.41(-1.41%)
Jun 21, 2019 28.97 29.63 28.90 29.26 1,298,916 +0.14(+0.47%)
Jun 20, 2019 28.99 29.22 28.65 29.12 407,604 +0.20(+0.68%)
Jun 19, 2019 28.41 28.98 28.41 28.92 459,865 +0.29(+1.02%)
Jun 18, 2019 28.64 28.81 28.48 28.63 410,148 +0.10(+0.36%)
Jun 17, 2019 29.01 29.16 28.34 28.53 692,745 -0.47(-1.63%)
Jun 14, 2019 28.78 29.24 28.78 29.00 832,069 +0.18(+0.63%)
Jun 13, 2019 27.89 28.83 27.79 28.82 1,019,917 +0.95(+3.43%)
Jun 12, 2019 27.48 28.04 27.48 27.86 584,237 +0.47(+1.73%)
Jun 11, 2019 27.19 27.39 26.93 27.39 1,061,206 +0.17(+0.63%)
Jun 10, 2019 27.64 27.74 27.07 27.22 467,491 -0.49(-1.77%)
Jun 07, 2019 27.75 28.13 27.68 27.71 605,098 +0.10(+0.37%)
Jun 06, 2019 27.63 27.67 27.33 27.61 634,172 +0.06(+0.22%)
Jun 05, 2019 27.21 27.56 27.00 27.55 620,168 +0.37(+1.35%)
Jun 04, 2019 27.14 27.34 26.83 27.18 1,031,110 +0.16(+0.60%)
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.