Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.87 27.82 26.77 27.09 1,549,569 +0.27(+1.02%)
Jul 30, 2019 25.48 27.04 25.04 26.82 1,604,742 +1.30(+5.10%)
Jul 29, 2019 26.19 26.46 24.94 25.52 1,560,987 -0.72(-2.73%)
Jul 26, 2019 26.81 26.97 26.09 26.23 836,305 -0.63(-2.35%)
Jul 25, 2019 28.24 28.43 26.76 26.86 756,404 -1.18(-4.20%)
Jul 24, 2019 27.85 28.48 27.67 28.04 1,546,293 -0.03(-0.10%)
Jul 23, 2019 27.63 28.07 27.33 28.07 1,197,772 +0.51(+1.85%)
Jul 22, 2019 27.75 28.11 27.19 27.56 1,070,720 -0.20(-0.71%)
Jul 19, 2019 27.64 27.91 27.34 27.76 1,000,681 +0.09(+0.34%)
Jul 18, 2019 28.08 28.30 27.34 27.67 1,460,229 -0.64(-2.27%)
Jul 17, 2019 28.15 28.51 27.80 28.31 2,065,468 +0.06(+0.20%)
Jul 16, 2019 28.35 28.89 27.97 28.25 1,796,604 -0.17(-0.60%)
Jul 15, 2019 28.99 29.23 28.02 28.42 1,255,687 -0.39(-1.34%)
Jul 12, 2019 29.22 29.54 28.21 28.81 1,653,309 -0.52(-1.77%)
Jul 11, 2019 30.94 31.15 29.18 29.33 1,824,461 -1.83(-5.87%)
Jul 10, 2019 30.79 31.27 30.13 31.16 1,329,720 +0.84(+2.77%)
Jul 09, 2019 30.71 30.71 29.96 30.32 1,145,721 -0.57(-1.83%)
Jul 08, 2019 31.82 32.23 30.83 30.88 1,156,435 -1.26(-3.93%)
Jul 05, 2019 32.21 32.84 31.62 32.15 903,858 -0.24(-0.73%)
Jul 03, 2019 32.64 32.84 32.18 32.38 891,875 -0.11(-0.35%)
Jul 02, 2019 33.49 33.59 32.11 32.49 1,585,827 -1.12(-3.34%)
Jul 01, 2019 34.95 34.98 33.34 33.62 1,745,831 -0.39(-1.14%)
Jun 28, 2019 33.31 34.19 33.05 34.00 2,685,064 +0.86(+2.59%)
Jun 27, 2019 32.92 33.45 32.74 33.14 1,579,067 +0.25(+0.77%)
Jun 26, 2019 32.87 33.49 32.52 32.89 1,295,600 +0.68(+2.11%)
Jun 25, 2019 32.40 32.81 31.89 32.21 1,782,048 -0.40(-1.21%)
Jun 24, 2019 32.92 33.52 32.07 32.61 1,310,326 -0.38(-1.14%)
Jun 21, 2019 33.14 33.77 32.56 32.98 1,851,409 -0.22(-0.65%)
Jun 20, 2019 32.69 34.62 32.68 33.20 2,241,689 +1.40(+4.39%)
Jun 19, 2019 32.05 32.18 31.14 31.81 1,592,514 -0.34(-1.06%)
Jun 18, 2019 30.96 32.53 30.96 32.15 1,578,285 +1.39(+4.51%)
Jun 17, 2019 30.00 31.02 30.00 30.76 1,317,869 +0.50(+1.65%)
Jun 14, 2019 31.06 31.76 29.85 30.26 1,198,463 -0.91(-2.90%)
Jun 13, 2019 31.25 31.85 30.80 31.16 951,168 +0.95(+3.15%)
Jun 12, 2019 30.88 31.28 30.02 30.21 1,239,792 -1.12(-3.58%)
Jun 11, 2019 31.32 32.08 31.26 31.33 1,359,983 +0.24(+0.76%)
Jun 10, 2019 30.66 31.93 30.65 31.10 1,297,210 +0.52(+1.70%)
Jun 07, 2019 29.89 31.00 29.60 30.58 1,227,097 +0.58(+1.95%)
Jun 06, 2019 28.82 30.21 28.82 30.00 1,449,106 +1.25(+4.36%)
Jun 05, 2019 29.83 29.98 28.45 28.74 1,464,060 -1.09(-3.67%)
Jun 04, 2019 29.88 30.35 29.56 29.84 1,254,627 +0.39(+1.31%)
Jun 03, 2019 28.94 29.80 28.46 29.45 1,364,821 +0.67(+2.33%)
May 31, 2019 27.98 29.00 27.64 28.78 1,034,511 -0.01(-0.03%)
May 30, 2019 28.81 29.84 28.69 28.79 1,626,039 -0.02(-0.07%)
May 29, 2019 29.87 30.02 28.20 28.81 3,005,427 -1.71(-5.59%)
May 28, 2019 30.23 30.63 30.00 30.51 833,702 +0.54(+1.79%)
May 24, 2019 30.69 31.00 29.82 29.98 689,851 -0.26(-0.87%)
May 23, 2019 32.22 32.22 29.84 30.24 1,184,827 -2.85(-8.61%)
May 22, 2019 33.68 34.00 32.87 33.09 679,003 -1.12(-3.28%)
May 21, 2019 33.92 34.29 33.80 34.21 758,597 +0.56(+1.65%)
May 20, 2019 34.59 34.91 33.49 33.65 593,497 -0.92(-2.67%)
May 17, 2019 34.67 35.24 34.28 34.58 865,044 -0.51(-1.45%)
May 16, 2019 35.79 36.07 34.77 35.09 713,772 -0.58(-1.61%)
May 15, 2019 35.17 36.00 34.81 35.66 683,119 -0.15(-0.42%)
May 14, 2019 35.31 36.41 35.14 35.81 934,738 +1.14(+3.29%)
May 13, 2019 35.19 35.83 34.60 34.67 991,912 -0.77(-2.18%)
May 10, 2019 34.72 35.72 34.28 35.45 1,443,756 +0.64(+1.84%)
May 09, 2019 34.52 35.18 33.95 34.80 1,084,616 -0.05(-0.14%)
May 08, 2019 34.97 35.45 34.71 34.85 1,685,809 -0.32(-0.91%)
May 07, 2019 35.32 35.78 34.85 35.17 782,796 -0.87(-2.41%)
May 06, 2019 36.01 36.42 35.38 36.04 1,050,885 -0.54(-1.47%)
May 03, 2019 36.06 36.68 35.70 36.58 1,148,726 +0.66(+1.84%)
May 02, 2019 37.68 38.39 35.33 35.92 2,415,483 -3.39(-8.64%)
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.