Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.32 28.46 28.23 28.39 26,843,940 +0.09(+0.31%)
Aug 29, 2019 28.26 28.44 28.22 28.30 28,937,270 +0.15(+0.54%)
Aug 28, 2019 27.91 28.16 27.80 28.14 30,270,050 +0.19(+0.69%)
Aug 27, 2019 28.18 28.21 27.88 27.95 39,854,760 -0.17(-0.60%)
Aug 26, 2019 28.15 28.29 27.94 28.12 28,816,982 +0.09(+0.32%)
Aug 23, 2019 28.42 28.53 27.89 28.03 42,065,664 -0.46(-1.61%)
Aug 22, 2019 28.37 28.58 28.24 28.49 26,658,580 +0.19(+0.65%)
Aug 21, 2019 28.33 28.38 28.15 28.30 27,222,342 +0.14(+0.51%)
Aug 20, 2019 28.41 28.42 28.10 28.16 27,082,324 -0.32(-1.13%)
Aug 19, 2019 28.18 28.53 28.17 28.48 32,464,238 +0.33(+1.17%)
Aug 16, 2019 27.76 28.18 27.70 28.15 38,635,840 +0.51(+1.83%)
Aug 15, 2019 27.56 27.74 27.34 27.64 30,269,266 +0.20(+0.73%)
Aug 14, 2019 27.85 27.88 27.39 27.44 42,991,724 -0.62(-2.21%)
Aug 13, 2019 27.67 28.14 27.67 28.06 39,251,412 +0.31(+1.13%)
Aug 12, 2019 27.75 27.84 27.59 27.75 23,208,684 -0.06(-0.20%)
Aug 09, 2019 27.72 27.85 27.49 27.81 28,404,882 +0.00(+0.00%)
Aug 08, 2019 27.57 27.81 27.43 27.81 35,395,988 +0.39(+1.41%)
Aug 07, 2019 27.05 27.50 26.86 27.42 47,137,300 +0.08(+0.29%)
Aug 06, 2019 26.98 27.35 26.80 27.34 39,325,652 +0.57(+2.14%)
Aug 05, 2019 27.13 27.32 26.72 26.77 46,027,820 -0.74(-2.69%)
Aug 02, 2019 27.21 27.64 27.00 27.51 45,310,524 +0.04(+0.15%)
Aug 01, 2019 27.76 27.85 27.38 27.47 50,981,868 +0.06(+0.21%)
Jul 31, 2019 27.41 27.76 27.28 27.41 50,470,788 -0.10(-0.38%)
Jul 30, 2019 27.73 27.89 27.44 27.52 42,142,452 -0.13(-0.47%)
Jul 29, 2019 27.43 27.73 27.32 27.64 38,430,052 +0.15(+0.56%)
Jul 26, 2019 27.16 27.56 27.04 27.49 42,420,060 +0.27(+1.01%)
Jul 25, 2019 27.03 27.36 26.93 27.22 48,466,008 +0.46(+1.71%)
Jul 24, 2019 25.91 26.88 25.91 26.76 59,974,864 +0.93(+3.58%)
Jul 23, 2019 25.88 25.89 25.37 25.83 56,592,280 -0.03(-0.12%)
Jul 22, 2019 26.36 26.36 25.82 25.87 44,123,408 -0.53(-2.01%)
Jul 19, 2019 26.75 26.78 26.38 26.40 39,944,864 -0.24(-0.91%)
Jul 18, 2019 26.72 26.73 26.44 26.64 39,907,236 -0.14(-0.51%)
Jul 17, 2019 27.02 27.03 26.77 26.78 23,346,826 -0.26(-0.95%)
Jul 16, 2019 27.11 27.15 26.98 27.03 22,196,828 -0.10(-0.39%)
Jul 15, 2019 27.10 27.16 27.02 27.14 25,159,888 +0.05(+0.18%)
Jul 12, 2019 26.99 27.10 26.88 27.09 28,883,126 +0.15(+0.57%)
Jul 11, 2019 27.36 27.39 26.78 26.94 35,853,936 -0.24(-0.89%)
Jul 10, 2019 27.16 27.24 27.07 27.18 31,490,738 +0.18(+0.66%)
Jul 09, 2019 27.04 27.10 26.89 27.00 38,428,068 -0.16(-0.59%)
Jul 08, 2019 27.07 27.25 27.02 27.16 40,149,548 -0.04(-0.15%)
Jul 05, 2019 26.95 27.26 26.92 27.20 30,902,480 +0.25(+0.94%)
Jul 03, 2019 26.93 27.00 26.86 26.95 25,391,408 +0.11(+0.41%)
Jul 02, 2019 26.54 26.86 26.46 26.84 33,584,492 +0.33(+1.23%)
Jul 01, 2019 26.77 26.88 26.49 26.51 40,879,760 -0.06(-0.24%)
Jun 28, 2019 26.20 26.61 26.11 26.57 51,411,408 +0.42(+1.61%)
Jun 27, 2019 25.98 26.19 25.82 26.15 35,537,092 +0.36(+1.38%)
Jun 26, 2019 25.85 26.00 25.79 25.80 35,256,640 -0.02(-0.06%)
Jun 25, 2019 25.85 25.85 25.73 25.81 24,247,768 -0.02(-0.09%)
Jun 24, 2019 25.77 25.92 25.74 25.84 27,418,822 +0.10(+0.40%)
Jun 21, 2019 25.92 25.93 25.71 25.73 49,453,500 -0.07(-0.28%)
Jun 20, 2019 25.84 25.85 25.62 25.81 34,097,372 +0.10(+0.40%)
Jun 19, 2019 25.81 25.85 25.63 25.70 26,743,304 -0.02(-0.09%)
Jun 18, 2019 25.73 25.93 25.69 25.73 25,890,686 +0.11(+0.43%)
Jun 17, 2019 25.58 25.69 25.51 25.62 21,199,440 -0.04(-0.15%)
Jun 14, 2019 25.65 25.73 25.52 25.65 25,028,374 +0.05(+0.19%)
Jun 13, 2019 25.55 25.64 25.47 25.61 21,272,472 +0.09(+0.34%)
Jun 12, 2019 25.46 25.62 25.40 25.52 24,314,188 +0.06(+0.22%)
Jun 11, 2019 25.42 25.73 25.40 25.46 24,726,186 +0.14(+0.56%)
Jun 10, 2019 25.92 26.17 25.27 25.32 38,997,180 -0.44(-1.72%)
Jun 07, 2019 25.51 25.93 25.49 25.77 40,084,236 +0.31(+1.22%)
Jun 06, 2019 25.22 25.51 25.14 25.46 30,781,594 +0.33(+1.33%)
Jun 05, 2019 25.08 25.15 24.92 25.12 25,761,352 +0.16(+0.64%)
Jun 04, 2019 24.89 24.98 24.57 24.96 39,411,872 +0.31(+1.25%)
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.