Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.45 26.80 25.43 26.52 12,196,100 +1.09(+4.29%)
Jun 27, 2019 27.30 27.53 25.06 25.43 28,679,648 -3.50(-12.10%)
Jun 26, 2019 28.37 29.03 28.20 28.93 5,946,332 +0.04(+0.14%)
Jun 25, 2019 28.18 29.15 28.00 28.89 6,614,632 +0.79(+2.81%)
Jun 24, 2019 28.67 28.67 27.98 28.10 4,837,947 -0.62(-2.16%)
Jun 21, 2019 29.10 29.10 28.38 28.72 7,267,600 -0.48(-1.64%)
Jun 20, 2019 29.32 29.59 28.77 29.20 3,789,391 -0.04(-0.14%)
Jun 19, 2019 29.00 29.32 28.65 29.24 3,827,791 +0.26(+0.90%)
Jun 18, 2019 29.49 29.55 28.94 28.98 2,982,757 -0.36(-1.23%)
Jun 17, 2019 29.95 29.98 29.12 29.34 2,781,872 -0.54(-1.81%)
Jun 14, 2019 29.89 30.13 29.55 29.88 2,880,700 +0.08(+0.27%)
Jun 13, 2019 29.64 29.95 29.53 29.80 3,307,895 +0.25(+0.85%)
Jun 12, 2019 29.79 30.00 29.43 29.55 3,380,216 -0.25(-0.84%)
Jun 11, 2019 29.35 29.97 29.28 29.80 3,193,175 +0.45(+1.53%)
Jun 10, 2019 29.67 29.74 29.11 29.35 3,176,534 -0.28(-0.94%)
Jun 07, 2019 29.70 29.97 29.60 29.63 3,140,700 -0.02(-0.07%)
Jun 06, 2019 29.26 29.73 29.04 29.65 3,770,635 +0.40(+1.37%)
Jun 05, 2019 28.87 29.30 28.53 29.25 3,888,038 +0.63(+2.20%)
Jun 04, 2019 27.71 28.65 27.71 28.62 5,142,812 +1.10(+4.00%)
Jun 03, 2019 26.73 27.62 26.57 27.52 4,364,897 +0.75(+2.80%)
May 31, 2019 26.60 26.82 26.35 26.77 3,989,400 -0.09(-0.34%)
May 30, 2019 27.35 27.42 26.82 26.86 4,064,646 -0.39(-1.43%)
May 29, 2019 28.17 28.25 27.16 27.25 5,694,578 -1.21(-4.25%)
May 28, 2019 28.80 28.95 28.32 28.46 9,627,339 -0.37(-1.28%)
May 24, 2019 28.91 28.98 28.59 28.83 2,909,900 -0.06(-0.21%)
May 23, 2019 28.30 28.91 28.19 28.89 3,850,212 +0.44(+1.55%)
May 22, 2019 28.60 28.64 28.30 28.45 4,107,514 -0.11(-0.39%)
May 21, 2019 28.56 28.79 28.41 28.56 4,045,023 +0.08(+0.28%)
May 20, 2019 28.91 29.01 28.41 28.48 4,438,473 -0.60(-2.06%)
May 17, 2019 28.80 29.40 28.76 29.08 3,447,200 -0.02(-0.07%)
May 16, 2019 29.09 29.44 29.03 29.10 3,199,678 +0.10(+0.34%)
May 15, 2019 28.48 29.23 28.20 29.00 4,492,217 +0.40(+1.40%)
May 14, 2019 28.16 28.89 28.06 28.60 5,678,819 +0.49(+1.74%)
May 13, 2019 28.40 28.55 27.84 28.11 5,355,618 -0.61(-2.12%)
May 10, 2019 29.14 29.30 28.05 28.72 5,516,700 -0.51(-1.74%)
May 09, 2019 29.28 29.52 29.08 29.23 3,433,841 -0.36(-1.22%)
May 08, 2019 29.22 29.76 29.17 29.59 3,665,510 +0.39(+1.34%)
May 07, 2019 29.54 29.68 29.05 29.20 4,710,768 -0.60(-2.01%)
May 06, 2019 29.74 30.10 29.56 29.80 2,900,691 -0.21(-0.70%)
May 03, 2019 30.11 30.18 29.82 30.01 2,142,800 +0.06(+0.20%)
May 02, 2019 29.95 30.38 29.70 29.95 2,922,547 -0.19(-0.63%)
May 01, 2019 30.88 31.03 30.09 30.14 3,777,850 -0.64(-2.08%)
Apr 30, 2019 30.43 30.88 30.35 30.78 3,831,405 +0.42(+1.38%)
Apr 29, 2019 30.80 30.89 30.23 30.36 4,936,532 -0.63(-2.03%)
Apr 26, 2019 31.03 31.17 30.77 30.99 5,433,300 +0.04(+0.13%)
Apr 25, 2019 31.11 31.30 30.77 30.95 5,123,277 -0.33(-1.05%)
Apr 24, 2019 30.90 31.29 30.86 31.28 5,849,254 +0.39(+1.26%)
Apr 23, 2019 30.49 31.01 30.49 30.89 4,352,461 +0.01(+0.03%)
Apr 22, 2019 30.56 30.89 30.43 30.88 3,845,954 +0.36(+1.18%)
Apr 18, 2019 30.08 30.60 30.01 30.52 4,119,400 +0.40(+1.33%)
Apr 17, 2019 30.24 30.24 29.76 30.12 4,629,393 +0.03(+0.10%)
Apr 16, 2019 30.16 30.44 29.86 30.09 3,433,109 +0.01(+0.03%)
Apr 15, 2019 29.76 30.15 29.69 30.08 3,480,844 +0.33(+1.11%)
Apr 12, 2019 29.73 30.01 29.63 29.75 7,247,700 -0.03(-0.10%)
Apr 11, 2019 30.00 30.30 29.50 29.78 6,692,708 +0.39(+1.33%)
Apr 10, 2019 27.55 29.69 27.24 29.39 15,149,219 +1.85(+6.72%)
Apr 09, 2019 28.22 28.44 27.46 27.54 7,265,804 -0.76(-2.69%)
Apr 08, 2019 28.24 28.50 28.17 28.30 5,460,924 +0.01(+0.04%)
Apr 05, 2019 27.81 28.30 27.77 28.29 4,497,300 +0.50(+1.80%)
Apr 04, 2019 27.58 27.94 27.52 27.79 4,942,623 +0.32(+1.16%)
Apr 03, 2019 27.20 27.59 27.20 27.47 5,783,000 +0.08(+0.29%)
Apr 02, 2019 27.68 27.70 27.37 27.39 4,813,737 -0.24(-0.87%)
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.