Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.01 28.25 27.85 27.85 659,272 -0.15(-0.52%)
Jun 27, 2019 27.61 28.20 27.61 27.99 455,361 +0.50(+1.82%)
Jun 26, 2019 27.34 27.77 27.25 27.49 347,895 +0.16(+0.60%)
Jun 25, 2019 27.35 27.66 27.28 27.33 430,696 +0.03(+0.10%)
Jun 24, 2019 28.07 28.21 27.18 27.30 709,783 -0.84(-2.97%)
Jun 21, 2019 28.13 28.71 27.68 28.14 752,966 -0.15(-0.51%)
Jun 20, 2019 29.46 30.15 28.07 28.28 1,740,861 -1.19(-4.04%)
Jun 19, 2019 25.35 29.53 25.24 29.47 3,368,054 +2.42(+8.93%)
Jun 18, 2019 27.77 27.94 26.98 27.06 1,061,527 -0.41(-1.49%)
Jun 17, 2019 27.77 28.16 27.38 27.47 459,619 -0.28(-1.01%)
Jun 14, 2019 28.12 28.23 27.62 27.75 262,475 -0.30(-1.07%)
Jun 13, 2019 27.78 28.18 27.64 28.05 346,962 +0.39(+1.41%)
Jun 12, 2019 27.87 28.19 27.43 27.66 376,602 -0.24(-0.85%)
Jun 11, 2019 27.89 28.35 27.64 27.89 471,080 +0.26(+0.95%)
Jun 10, 2019 26.89 28.29 26.80 27.63 566,539 +0.98(+3.68%)
Jun 07, 2019 26.73 26.88 26.33 26.65 567,669 +0.00(+0.00%)
Jun 06, 2019 26.34 27.93 26.19 26.65 1,435,265 -3.79(-12.44%)
Jun 05, 2019 30.78 30.93 30.24 30.44 237,213 -0.32(-1.03%)
Jun 04, 2019 29.56 30.75 29.56 30.75 345,386 +1.49(+5.09%)
Jun 03, 2019 29.18 29.56 29.06 29.26 304,629 +0.03(+0.09%)
May 31, 2019 28.71 29.32 28.34 29.24 394,704 +0.15(+0.50%)
May 30, 2019 28.88 29.43 28.88 29.09 373,219 +0.16(+0.57%)
May 29, 2019 29.21 29.46 28.78 28.93 493,527 -0.43(-1.45%)
May 28, 2019 29.27 29.81 29.27 29.36 473,225 +0.09(+0.31%)
May 24, 2019 29.26 29.83 29.06 29.27 381,369 +0.15(+0.53%)
May 23, 2019 29.70 29.96 28.97 29.11 566,478 -0.92(-3.07%)
May 22, 2019 30.08 30.25 29.75 30.03 234,044 -0.33(-1.10%)
May 21, 2019 30.36 30.53 29.94 30.37 463,218 +0.16(+0.54%)
May 20, 2019 29.57 30.38 29.52 30.21 259,964 +0.46(+1.55%)
May 17, 2019 30.22 30.44 29.71 29.74 261,873 -0.69(-2.26%)
May 16, 2019 30.52 30.93 30.21 30.43 571,803 +0.10(+0.33%)
May 15, 2019 30.06 30.41 29.73 30.33 233,665 -0.05(-0.15%)
May 14, 2019 30.04 30.50 29.51 30.38 296,573 +0.31(+1.02%)
May 13, 2019 30.46 30.66 29.83 30.07 282,039 -1.10(-3.54%)
May 10, 2019 30.59 31.18 30.31 31.17 222,299 +0.49(+1.59%)
May 09, 2019 30.38 30.71 30.00 30.69 235,699 +0.06(+0.21%)
May 08, 2019 30.85 31.10 30.58 30.62 185,468 -0.19(-0.62%)
May 07, 2019 31.27 31.45 30.60 30.81 241,468 -0.63(-2.01%)
May 06, 2019 30.93 31.63 30.84 31.45 381,909 +0.03(+0.09%)
May 03, 2019 31.09 31.44 30.92 31.42 241,533 +0.54(+1.76%)
May 02, 2019 30.08 30.98 30.08 30.88 308,028 +0.88(+2.93%)
May 01, 2019 29.77 30.25 29.27 30.00 735,437 +0.33(+1.10%)
Apr 30, 2019 29.73 30.13 29.45 29.67 459,522 -0.09(-0.30%)
Apr 29, 2019 29.31 29.90 29.31 29.76 258,991 +0.41(+1.39%)
Apr 26, 2019 29.07 29.48 29.01 29.36 242,528 +0.36(+1.25%)
Apr 25, 2019 29.45 29.55 28.85 28.99 332,850 -0.66(-2.23%)
Apr 24, 2019 30.02 30.22 29.51 29.65 389,448 -0.46(-1.53%)
Apr 23, 2019 30.24 30.32 29.72 30.12 428,360 +0.25(+0.85%)
Apr 22, 2019 30.56 30.58 29.67 29.86 268,271 -0.82(-2.68%)
Apr 18, 2019 31.32 31.42 30.59 30.69 270,385 -0.72(-2.30%)
Apr 17, 2019 31.64 31.92 31.10 31.41 212,787 -0.23(-0.71%)
Apr 16, 2019 31.25 31.71 31.12 31.64 271,353 +0.52(+1.69%)
Apr 15, 2019 31.12 31.26 30.91 31.11 196,893 +0.05(+0.15%)
Apr 12, 2019 31.57 31.71 30.88 31.07 265,410 -0.37(-1.18%)
Apr 11, 2019 31.35 31.55 31.23 31.44 304,203 +0.08(+0.26%)
Apr 10, 2019 30.11 31.54 30.11 31.35 849,629 +1.34(+4.46%)
Apr 09, 2019 29.98 30.47 29.97 30.02 299,045 -0.10(-0.33%)
Apr 08, 2019 30.10 30.29 29.98 30.12 182,822 -0.06(-0.21%)
Apr 05, 2019 30.10 30.40 30.02 30.18 228,931 +0.20(+0.66%)
Apr 04, 2019 29.66 30.30 29.66 29.98 357,950 +0.22(+0.73%)
Apr 03, 2019 30.01 30.25 29.64 29.76 244,019 -0.03(-0.09%)
Apr 02, 2019 30.12 30.12 29.61 29.79 272,756 -0.44(-1.47%)
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.