Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.83 28.84 27.85 28.10 8,191,799 -0.74(-2.56%)
Jul 30, 2019 28.43 28.95 28.32 28.84 2,768,469 +0.26(+0.93%)
Jul 29, 2019 28.83 29.04 28.50 28.58 2,891,008 -0.28(-0.98%)
Jul 26, 2019 28.72 28.96 28.55 28.86 3,097,767 +0.17(+0.60%)
Jul 25, 2019 29.15 29.27 28.64 28.69 4,587,174 -0.45(-1.53%)
Jul 24, 2019 28.49 29.20 28.38 29.14 4,639,752 +0.42(+1.46%)
Jul 23, 2019 27.82 28.81 27.82 28.72 4,628,529 +0.95(+3.43%)
Jul 22, 2019 27.66 28.00 27.64 27.76 6,574,909 +0.24(+0.89%)
Jul 19, 2019 27.66 28.01 27.49 27.52 3,532,830 +0.06(+0.23%)
Jul 18, 2019 27.59 27.67 27.22 27.46 6,426,481 -0.26(-0.95%)
Jul 17, 2019 28.28 28.36 27.72 27.72 3,993,509 -0.63(-2.21%)
Jul 16, 2019 27.67 28.44 27.67 28.34 5,186,586 +0.54(+1.96%)
Jul 15, 2019 28.07 28.17 27.78 27.80 3,761,393 -0.24(-0.87%)
Jul 12, 2019 27.51 28.28 27.27 28.04 9,340,392 +0.53(+1.94%)
Jul 11, 2019 27.07 27.59 26.68 27.51 19,030,460 -0.81(-2.85%)
Jul 10, 2019 28.72 28.81 28.01 28.32 9,146,887 -0.29(-1.01%)
Jul 09, 2019 28.64 28.74 28.27 28.61 7,106,907 -0.24(-0.82%)
Jul 08, 2019 29.04 29.11 28.72 28.84 3,821,137 -0.24(-0.81%)
Jul 05, 2019 29.08 29.16 28.71 29.08 2,189,313 -0.15(-0.53%)
Jul 03, 2019 29.23 29.27 28.92 29.23 1,852,164 +0.13(+0.44%)
Jul 02, 2019 29.49 29.55 28.80 29.10 3,538,213 -0.70(-2.36%)
Jul 01, 2019 29.83 29.98 29.33 29.81 4,705,612 +0.28(+0.94%)
Jun 28, 2019 29.30 29.60 29.10 29.53 5,768,494 +0.34(+1.18%)
Jun 27, 2019 29.01 29.27 28.84 29.19 3,780,135 +0.24(+0.81%)
Jun 26, 2019 29.27 29.30 28.92 28.95 3,384,389 -0.17(-0.59%)
Jun 25, 2019 29.53 29.68 29.01 29.12 4,450,199 -0.43(-1.44%)
Jun 24, 2019 29.55 29.75 29.37 29.55 3,423,861 +0.01(+0.03%)
Jun 21, 2019 29.91 30.01 29.43 29.54 7,278,985 -0.58(-1.93%)
Jun 20, 2019 29.85 30.12 29.50 30.12 7,330,502 +0.76(+2.59%)
Jun 19, 2019 29.12 29.48 28.85 29.36 3,397,614 +0.26(+0.90%)
Jun 18, 2019 28.63 29.21 28.52 29.10 4,426,109 +0.70(+2.46%)
Jun 17, 2019 28.78 28.80 28.36 28.40 2,857,636 -0.28(-0.98%)
Jun 14, 2019 29.60 29.61 28.21 28.68 3,897,679 -0.98(-3.30%)
Jun 13, 2019 29.37 29.81 29.23 29.66 3,265,162 +0.42(+1.43%)
Jun 12, 2019 29.39 29.57 29.08 29.24 3,261,188 -0.07(-0.25%)
Jun 11, 2019 29.82 29.93 29.23 29.31 2,556,094 -0.26(-0.89%)
Jun 10, 2019 29.39 29.69 29.30 29.58 2,421,794 +0.34(+1.18%)
Jun 07, 2019 29.03 29.50 28.90 29.23 4,426,191 +0.27(+0.94%)
Jun 06, 2019 29.20 29.53 28.49 28.96 5,665,500 -0.20(-0.68%)
Jun 05, 2019 28.88 29.20 28.32 29.16 4,111,296 +0.36(+1.26%)
Jun 04, 2019 28.29 28.81 28.19 28.80 4,591,235 +0.83(+2.98%)
Jun 03, 2019 27.19 28.18 27.19 27.96 6,382,314 +0.24(+0.88%)
May 31, 2019 27.49 28.00 27.17 27.72 7,804,297 -0.12(-0.42%)
May 30, 2019 27.75 28.11 27.64 27.84 4,564,228 +0.20(+0.72%)
May 29, 2019 27.46 27.87 27.28 27.64 4,587,052 +0.11(+0.39%)
May 28, 2019 28.01 28.21 27.46 27.53 7,723,337 -0.43(-1.56%)
May 24, 2019 28.54 28.68 27.83 27.96 6,490,687 -0.43(-1.53%)
May 23, 2019 28.92 29.65 28.11 28.40 5,342,495 -0.72(-2.49%)
May 22, 2019 29.38 29.55 29.11 29.12 3,297,479 -0.33(-1.12%)
May 21, 2019 29.30 29.70 29.25 29.45 3,336,116 +0.41(+1.42%)
May 20, 2019 28.63 29.23 28.60 29.04 4,095,408 -0.03(-0.11%)
May 17, 2019 29.10 29.39 28.87 29.07 4,605,084 -0.20(-0.68%)
May 16, 2019 29.34 29.72 29.20 29.27 3,998,545 +0.13(+0.45%)
May 15, 2019 28.84 29.29 28.77 29.14 4,904,010 +0.07(+0.25%)
May 14, 2019 28.93 29.34 28.88 29.07 3,768,955 +0.17(+0.60%)
May 13, 2019 29.05 29.13 28.61 28.90 6,113,156 -0.84(-2.83%)
May 10, 2019 29.72 29.92 29.19 29.74 5,259,074 -0.17(-0.56%)
May 09, 2019 29.55 30.07 29.41 29.91 4,904,659 -0.08(-0.26%)
May 08, 2019 30.13 30.31 29.92 29.98 5,624,135 -0.14(-0.48%)
May 07, 2019 30.22 30.37 29.77 30.13 9,323,046 -0.66(-2.15%)
May 06, 2019 30.32 30.89 30.31 30.79 8,693,555 -1.32(-4.11%)
May 03, 2019 31.82 32.16 31.67 32.11 5,950,808 +0.46(+1.46%)
May 02, 2019 31.33 31.66 31.16 31.65 5,829,496 +0.26(+0.84%)
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.