Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.42 28.71 28.22 28.64 5,947,480 +0.33(+1.18%)
Jun 27, 2019 28.14 28.39 27.97 28.31 3,897,426 +0.23(+0.81%)
Jun 26, 2019 28.39 28.41 28.05 28.08 3,489,400 -0.17(-0.59%)
Jun 25, 2019 28.64 28.78 28.13 28.25 4,588,281 -0.41(-1.44%)
Jun 24, 2019 28.66 28.85 28.48 28.66 3,530,097 +0.01(+0.03%)
Jun 21, 2019 29.01 29.11 28.54 28.65 7,504,840 -0.56(-1.93%)
Jun 20, 2019 28.95 29.21 28.61 29.21 7,557,955 +0.74(+2.59%)
Jun 19, 2019 28.25 28.59 27.98 28.48 3,503,036 +0.25(+0.90%)
Jun 18, 2019 27.77 28.33 27.67 28.22 4,563,444 +0.68(+2.46%)
Jun 17, 2019 27.91 27.93 27.51 27.54 2,946,303 -0.27(-0.98%)
Jun 14, 2019 28.71 28.72 27.36 27.82 4,018,617 -0.95(-3.30%)
Jun 13, 2019 28.48 28.91 28.35 28.77 3,366,474 +0.40(+1.43%)
Jun 12, 2019 28.50 28.68 28.20 28.36 3,362,377 -0.07(-0.25%)
Jun 11, 2019 28.92 29.03 28.35 28.43 2,635,405 -0.25(-0.89%)
Jun 10, 2019 28.50 28.80 28.41 28.69 2,496,938 +0.33(+1.18%)
Jun 07, 2019 28.16 28.62 28.03 28.35 4,563,528 +0.26(+0.94%)
Jun 06, 2019 28.33 28.64 27.63 28.09 5,841,291 -0.19(-0.68%)
Jun 05, 2019 28.01 28.33 27.46 28.28 4,238,863 +0.35(+1.26%)
Jun 04, 2019 27.44 27.95 27.34 27.93 4,733,693 +0.81(+2.98%)
Jun 03, 2019 26.37 27.33 26.37 27.12 6,580,346 +0.24(+0.88%)
May 31, 2019 26.66 27.16 26.35 26.88 8,046,451 -0.11(-0.42%)
May 30, 2019 26.92 27.26 26.81 27.00 4,705,849 +0.19(+0.72%)
May 29, 2019 26.63 27.03 26.46 26.81 4,729,380 +0.11(+0.39%)
May 28, 2019 27.17 27.36 26.64 26.70 7,962,979 -0.42(-1.56%)
May 24, 2019 27.68 27.82 26.99 27.12 6,692,082 -0.42(-1.53%)
May 23, 2019 28.05 28.76 27.26 27.54 5,508,263 -0.70(-2.49%)
May 22, 2019 28.49 28.66 28.24 28.25 3,399,794 -0.32(-1.12%)
May 21, 2019 28.41 28.81 28.37 28.57 3,439,630 +0.40(+1.42%)
May 20, 2019 27.77 28.35 27.74 28.17 4,222,481 -0.03(-0.11%)
May 17, 2019 28.22 28.50 28.00 28.20 4,747,971 -0.19(-0.68%)
May 16, 2019 28.45 28.82 28.32 28.39 4,122,613 +0.13(+0.45%)
May 15, 2019 27.97 28.41 27.90 28.26 5,056,173 +0.07(+0.25%)
May 14, 2019 28.06 28.46 28.01 28.19 3,885,899 +0.17(+0.60%)
May 13, 2019 28.17 28.25 27.75 28.03 6,302,836 -0.82(-2.83%)
May 10, 2019 28.82 29.02 28.31 28.84 5,422,254 -0.16(-0.56%)
May 09, 2019 28.66 29.16 28.52 29.01 5,056,842 -0.07(-0.26%)
May 08, 2019 29.22 29.40 29.02 29.08 5,798,642 -0.14(-0.48%)
May 07, 2019 29.31 29.46 28.87 29.22 9,612,323 -0.64(-2.15%)
May 06, 2019 29.41 29.96 29.40 29.86 8,963,301 -1.28(-4.11%)
May 03, 2019 30.87 31.20 30.72 31.14 6,135,451 +0.45(+1.46%)
May 02, 2019 30.39 30.71 30.22 30.69 6,010,376 +0.25(+0.84%)
May 01, 2019 31.02 31.12 30.30 30.44 5,191,806 -0.56(-1.81%)
Apr 30, 2019 30.98 31.16 30.82 31.00 5,103,798 +0.05(+0.17%)
Apr 29, 2019 31.38 31.51 30.89 30.95 6,095,236 -0.37(-1.19%)
Apr 26, 2019 31.21 31.35 31.12 31.32 3,595,796 +0.14(+0.45%)
Apr 25, 2019 31.09 31.34 30.72 31.18 4,112,602 -0.17(-0.55%)
Apr 24, 2019 31.28 31.59 31.25 31.35 3,997,421 +0.11(+0.35%)
Apr 23, 2019 30.57 31.36 30.55 31.24 4,915,133 +0.63(+2.05%)
Apr 22, 2019 31.07 31.20 30.47 30.62 5,574,944 -0.43(-1.38%)
Apr 18, 2019 30.83 31.06 30.55 31.04 5,649,660 +0.41(+1.35%)
Apr 17, 2019 30.51 30.73 30.41 30.63 3,878,200 +0.27(+0.88%)
Apr 16, 2019 30.15 30.41 30.03 30.36 6,367,700 +0.33(+1.09%)
Apr 15, 2019 30.29 30.52 29.99 30.03 4,519,538 -0.41(-1.35%)
Apr 12, 2019 30.03 30.48 29.79 30.44 7,166,142 +0.54(+1.80%)
Apr 11, 2019 29.51 30.22 29.26 29.91 13,668,445 +1.44(+5.05%)
Apr 10, 2019 28.20 28.53 27.99 28.47 6,229,855 +0.10(+0.34%)
Apr 09, 2019 28.90 28.90 28.33 28.37 5,358,588 -0.71(-2.43%)
Apr 08, 2019 29.11 29.30 29.01 29.08 3,937,786 -0.04(-0.12%)
Apr 05, 2019 29.09 29.19 28.93 29.12 2,945,727 +0.15(+0.53%)
Apr 04, 2019 28.83 29.06 28.75 28.96 2,465,311 +0.22(+0.76%)
Apr 03, 2019 28.90 29.08 28.68 28.75 4,641,905 -0.08(-0.29%)
Apr 02, 2019 28.73 28.87 28.64 28.83 3,521,578 +0.10(+0.33%)
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.