Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.21 25.40 24.72 24.88 581,805 -0.42(-1.66%)
Jul 30, 2019 24.87 25.40 24.87 25.30 460,881 +0.10(+0.40%)
Jul 29, 2019 24.63 25.38 24.42 25.20 567,309 +0.57(+2.31%)
Jul 26, 2019 26.12 26.48 24.35 24.63 1,190,400 -1.37(-5.27%)
Jul 25, 2019 27.70 27.73 25.90 26.00 560,994 -1.78(-6.41%)
Jul 24, 2019 26.97 27.83 26.78 27.78 383,269 +0.89(+3.31%)
Jul 23, 2019 26.57 26.96 26.41 26.89 564,561 +0.37(+1.40%)
Jul 22, 2019 26.51 27.02 26.41 26.52 592,357 +0.00(+0.00%)
Jul 19, 2019 27.31 27.50 26.47 26.52 610,300 -0.79(-2.89%)
Jul 18, 2019 27.10 27.61 26.95 27.31 516,243 +0.34(+1.26%)
Jul 17, 2019 27.36 27.36 26.59 26.97 532,102 -0.34(-1.24%)
Jul 16, 2019 27.33 27.86 27.10 27.31 357,600 -0.08(-0.29%)
Jul 15, 2019 29.03 29.47 27.26 27.39 551,986 -1.69(-5.81%)
Jul 12, 2019 28.38 29.26 28.35 29.08 963,200 +0.82(+2.90%)
Jul 11, 2019 28.15 28.34 27.72 28.26 762,057 +0.05(+0.18%)
Jul 10, 2019 28.31 28.56 28.15 28.21 539,492 +0.09(+0.32%)
Jul 09, 2019 28.43 28.64 27.99 28.12 564,845 -0.38(-1.33%)
Jul 08, 2019 28.87 28.94 28.37 28.50 353,267 -0.40(-1.38%)
Jul 05, 2019 28.63 29.07 28.52 28.90 602,000 +0.24(+0.84%)
Jul 03, 2019 28.75 28.89 28.55 28.66 270,700 -0.04(-0.14%)
Jul 02, 2019 28.71 28.92 28.56 28.70 407,813 -0.10(-0.35%)
Jul 01, 2019 28.86 29.14 28.64 28.80 519,989 +0.41(+1.44%)
Jun 28, 2019 28.54 28.79 27.97 28.39 1,761,800 +0.00(+0.00%)
Jun 27, 2019 27.95 28.53 27.80 28.39 283,478 +0.32(+1.14%)
Jun 26, 2019 27.96 28.52 27.93 28.07 543,931 +0.34(+1.23%)
Jun 25, 2019 28.96 29.08 27.57 27.73 562,335 -1.22(-4.21%)
Jun 24, 2019 29.67 29.94 28.90 28.95 301,776 -0.70(-2.36%)
Jun 21, 2019 30.61 30.88 29.52 29.65 550,500 -1.14(-3.70%)
Jun 20, 2019 30.86 31.31 30.49 30.79 347,957 +0.18(+0.59%)
Jun 19, 2019 30.01 30.72 29.88 30.61 290,792 +0.76(+2.55%)
Jun 18, 2019 29.11 30.15 28.99 29.85 349,140 +0.79(+2.72%)
Jun 17, 2019 28.97 29.42 28.92 29.06 219,142 +0.22(+0.76%)
Jun 14, 2019 28.80 29.00 28.57 28.84 244,400 +0.05(+0.17%)
Jun 13, 2019 29.20 29.60 28.61 28.79 283,216 -0.22(-0.76%)
Jun 12, 2019 28.91 29.19 28.75 29.01 209,117 +0.03(+0.10%)
Jun 11, 2019 30.59 30.61 28.62 28.98 462,777 -1.31(-4.32%)
Jun 10, 2019 29.55 31.34 29.41 30.29 743,854 +1.11(+3.80%)
Jun 07, 2019 28.28 29.32 28.28 29.18 394,500 +0.86(+3.04%)
Jun 06, 2019 28.16 28.61 28.10 28.32 187,865 +0.13(+0.46%)
Jun 05, 2019 27.74 28.51 27.67 28.19 409,859 +0.49(+1.77%)
Jun 04, 2019 27.00 27.82 26.89 27.70 360,239 +0.91(+3.40%)
Jun 03, 2019 27.28 27.39 26.61 26.79 402,194 -0.47(-1.72%)
May 31, 2019 27.53 27.53 26.59 27.26 559,600 -0.63(-2.26%)
May 30, 2019 28.15 28.62 27.68 27.89 496,184 -0.19(-0.68%)
May 29, 2019 27.91 28.27 27.79 28.08 341,790 +0.04(+0.14%)
May 28, 2019 27.75 28.26 27.73 28.04 346,200 +0.21(+0.75%)
May 24, 2019 27.74 28.08 27.62 27.83 266,400 +0.29(+1.05%)
May 23, 2019 27.99 28.20 27.40 27.54 374,969 -0.68(-2.41%)
May 22, 2019 28.23 28.46 28.07 28.22 274,153 -0.02(-0.07%)
May 21, 2019 27.92 28.55 27.92 28.24 379,506 +0.49(+1.77%)
May 20, 2019 27.00 27.82 26.75 27.75 266,279 +0.51(+1.87%)
May 17, 2019 27.01 27.32 26.89 27.24 315,600 +0.02(+0.07%)
May 16, 2019 27.02 27.42 27.02 27.22 266,063 +0.31(+1.15%)
May 15, 2019 26.30 27.06 26.24 26.91 386,928 +0.27(+1.01%)
May 14, 2019 26.07 26.82 25.75 26.64 252,563 +0.72(+2.78%)
May 13, 2019 26.88 26.91 25.88 25.92 468,015 -1.52(-5.54%)
May 10, 2019 27.46 27.59 26.99 27.44 244,500 -0.12(-0.44%)
May 09, 2019 27.06 27.63 26.68 27.56 348,951 +0.28(+1.03%)
May 08, 2019 27.43 27.55 27.10 27.28 226,355 -0.15(-0.55%)
May 07, 2019 27.89 28.09 27.09 27.43 397,173 -0.71(-2.52%)
May 06, 2019 26.86 28.39 26.59 28.14 551,031 +0.74(+2.70%)
May 03, 2019 28.13 28.18 26.98 27.40 728,000 -0.68(-2.42%)
May 02, 2019 28.85 28.85 27.78 28.08 391,485 +0.24(+0.86%)
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.