Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.57 26.69 26.47 26.59 163,900 -0.08(-0.30%)
May 30, 2019 26.85 26.85 26.49 26.67 67,023 -0.03(-0.11%)
May 29, 2019 26.52 26.82 26.33 26.70 125,227 -0.09(-0.34%)
May 28, 2019 26.88 26.93 26.53 26.79 139,424 -0.02(-0.07%)
May 24, 2019 27.02 27.14 26.72 26.81 137,100 -0.07(-0.26%)
May 23, 2019 27.38 27.43 26.72 26.88 125,294 -0.63(-2.29%)
May 22, 2019 27.65 27.88 27.47 27.51 76,205 -0.28(-1.01%)
May 21, 2019 27.55 27.96 27.55 27.79 168,502 +0.24(+0.87%)
May 20, 2019 27.69 27.88 27.48 27.55 80,338 -0.25(-0.90%)
May 17, 2019 27.85 28.16 27.76 27.80 133,200 -0.29(-1.03%)
May 16, 2019 28.21 28.34 27.96 28.09 180,960 +0.01(+0.04%)
May 15, 2019 27.88 28.15 27.69 28.08 95,681 +0.05(+0.18%)
May 14, 2019 27.63 28.23 27.63 28.03 103,471 +0.63(+2.30%)
May 13, 2019 27.71 27.88 27.25 27.40 91,241 -0.33(-1.19%)
May 10, 2019 27.28 27.91 27.07 27.73 166,900 +0.63(+2.32%)
May 09, 2019 27.21 27.37 26.90 27.10 108,184 -0.10(-0.37%)
May 08, 2019 26.97 27.35 26.90 27.20 125,158 +0.24(+0.89%)
May 07, 2019 26.75 27.02 26.64 26.96 146,420 +0.03(+0.11%)
May 06, 2019 27.18 27.18 26.73 26.93 175,727 -0.36(-1.32%)
May 03, 2019 26.80 27.36 26.76 27.29 162,600 +0.70(+2.63%)
May 02, 2019 27.10 27.20 26.44 26.59 153,035 -0.51(-1.88%)
May 01, 2019 26.98 27.42 26.68 27.10 225,063 -0.09(-0.33%)
Apr 30, 2019 27.78 27.82 27.15 27.19 93,799 -0.35(-1.27%)
Apr 29, 2019 27.20 27.75 27.10 27.54 90,171 +0.34(+1.25%)
Apr 26, 2019 27.96 28.00 27.05 27.20 237,200 -1.43(-4.99%)
Apr 25, 2019 28.38 28.65 28.09 28.63 223,195 +0.27(+0.95%)
Apr 24, 2019 28.63 28.76 28.12 28.36 229,915 -0.21(-0.74%)
Apr 23, 2019 28.96 29.21 28.57 28.57 211,077 -0.31(-1.07%)
Apr 22, 2019 28.48 28.98 28.33 28.88 222,418 +0.64(+2.27%)
Apr 18, 2019 27.73 28.36 27.65 28.24 177,900 +0.53(+1.91%)
Apr 17, 2019 27.73 27.93 27.62 27.71 52,940 +0.07(+0.25%)
Apr 16, 2019 28.06 28.32 27.63 27.64 156,229 -0.52(-1.85%)
Apr 15, 2019 27.57 28.31 27.46 28.16 253,105 +0.57(+2.07%)
Apr 12, 2019 27.36 27.73 27.18 27.59 162,500 +0.41(+1.51%)
Apr 11, 2019 27.23 27.29 27.04 27.18 205,791 +0.07(+0.26%)
Apr 10, 2019 27.26 27.35 27.04 27.11 150,291 +0.01(+0.04%)
Apr 09, 2019 27.01 27.22 26.74 27.10 219,621 +0.06(+0.22%)
Apr 08, 2019 27.08 27.21 27.03 27.04 103,491 -0.06(-0.22%)
Apr 05, 2019 27.12 27.20 27.05 27.10 101,900 +0.06(+0.22%)
Apr 04, 2019 27.10 27.22 26.99 27.04 82,612 -0.06(-0.22%)
Apr 03, 2019 27.33 27.38 27.09 27.10 106,345 -0.08(-0.29%)
Apr 02, 2019 27.15 27.41 26.97 27.18 99,060 +0.03(+0.11%)
Apr 01, 2019 27.77 27.77 27.02 27.15 106,273 +0.16(+0.59%)
Mar 29, 2019 27.16 27.26 26.98 26.99 148,500 -0.14(-0.52%)
Mar 28, 2019 27.19 27.34 27.08 27.13 79,307 -0.04(-0.15%)
Mar 27, 2019 27.31 27.40 27.10 27.17 110,404 -0.12(-0.44%)
Mar 26, 2019 27.41 27.52 27.19 27.29 215,196 +0.08(+0.29%)
Mar 25, 2019 27.78 27.82 27.19 27.21 187,461 -0.54(-1.95%)
Mar 22, 2019 27.98 28.04 27.67 27.75 132,100 -0.40(-1.42%)
Mar 21, 2019 28.06 28.30 28.06 28.15 172,383 +0.06(+0.21%)
Mar 20, 2019 28.25 28.36 27.95 28.09 128,981 -0.11(-0.39%)
Mar 19, 2019 28.32 28.43 28.16 28.20 154,179 -0.08(-0.28%)
Mar 18, 2019 28.13 28.37 28.10 28.28 124,513 +0.20(+0.71%)
Mar 15, 2019 28.27 28.32 27.87 28.08 636,600 -0.16(-0.57%)
Mar 14, 2019 28.37 28.37 28.14 28.24 109,178 -0.20(-0.70%)
Mar 13, 2019 28.41 28.83 28.33 28.44 136,727 +0.04(+0.14%)
Mar 12, 2019 29.12 29.16 28.28 28.40 248,027 -0.68(-2.34%)
Mar 11, 2019 28.68 29.52 28.68 29.08 595,598 +0.55(+1.93%)
Mar 08, 2019 28.41 28.64 28.26 28.53 225,500 +0.08(+0.28%)
Mar 07, 2019 28.49 28.75 28.32 28.45 230,092 -0.15(-0.52%)
Mar 06, 2019 28.86 28.88 28.56 28.60 176,068 -0.24(-0.83%)
Mar 05, 2019 29.17 29.20 28.77 28.84 113,049 -0.26(-0.89%)
Mar 04, 2019 29.10 29.23 28.94 29.10 136,004 -0.11(-0.38%)
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.