Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.38 27.83 27.18 27.38 156,600 -0.37(-1.33%)
May 30, 2019 27.98 28.21 27.46 27.75 102,501 -0.20(-0.72%)
May 29, 2019 28.19 28.31 27.70 27.95 137,102 -0.38(-1.34%)
May 28, 2019 28.47 28.75 28.32 28.33 155,407 -0.04(-0.14%)
May 24, 2019 27.99 28.45 27.99 28.37 298,900 +0.58(+2.09%)
May 23, 2019 28.21 28.39 27.72 27.79 201,690 -0.59(-2.08%)
May 22, 2019 28.33 28.83 28.22 28.38 154,319 -0.37(-1.29%)
May 21, 2019 28.46 28.85 28.42 28.75 100,361 +0.37(+1.30%)
May 20, 2019 29.19 29.27 28.28 28.38 103,089 -0.96(-3.27%)
May 17, 2019 29.76 30.03 29.32 29.34 178,200 -0.57(-1.91%)
May 16, 2019 29.51 30.00 29.51 29.91 97,880 +0.52(+1.77%)
May 15, 2019 29.16 29.50 28.97 29.39 157,167 +0.00(+0.00%)
May 14, 2019 28.58 29.42 28.57 29.39 169,411 +0.78(+2.73%)
May 13, 2019 28.30 28.82 27.99 28.61 240,597 +0.17(+0.60%)
May 10, 2019 28.55 28.55 28.15 28.44 106,100 -0.14(-0.49%)
May 09, 2019 28.06 28.72 27.94 28.58 162,681 +0.41(+1.46%)
May 08, 2019 28.38 28.92 28.15 28.17 223,175 -0.15(-0.53%)
May 07, 2019 29.07 29.30 28.09 28.32 128,413 -0.96(-3.28%)
May 06, 2019 28.72 29.35 28.37 29.28 166,048 +0.21(+0.72%)
May 03, 2019 29.30 29.40 28.71 29.07 205,400 +0.03(+0.10%)
May 02, 2019 28.59 29.22 28.50 29.04 307,821 +0.47(+1.65%)
May 01, 2019 28.23 29.22 28.23 28.57 412,968 +0.40(+1.42%)
Apr 30, 2019 27.77 28.22 27.70 28.17 281,757 +0.42(+1.51%)
Apr 29, 2019 27.96 28.00 27.70 27.75 155,111 -0.05(-0.18%)
Apr 26, 2019 27.97 27.97 27.40 27.80 289,100 +0.00(+0.00%)
Apr 25, 2019 27.79 28.17 26.78 27.80 395,634 +0.00(+0.00%)
Apr 24, 2019 28.00 28.39 27.41 27.80 409,290 -0.48(-1.70%)
Apr 23, 2019 28.09 28.37 27.90 28.28 170,611 +0.40(+1.43%)
Apr 22, 2019 28.44 28.44 27.75 27.88 138,158 -0.74(-2.59%)
Apr 18, 2019 28.24 28.67 28.15 28.62 76,100 +0.32(+1.13%)
Apr 17, 2019 28.31 28.34 27.79 28.30 127,268 +0.13(+0.46%)
Apr 16, 2019 28.24 28.30 27.89 28.17 88,052 +0.06(+0.21%)
Apr 15, 2019 28.23 28.30 27.81 28.11 77,737 -0.07(-0.25%)
Apr 12, 2019 28.68 28.81 28.04 28.18 143,900 -0.41(-1.43%)
Apr 11, 2019 28.20 28.65 27.87 28.59 188,683 +0.59(+2.11%)
Apr 10, 2019 27.76 28.16 27.64 28.00 209,771 +0.52(+1.89%)
Apr 09, 2019 27.61 27.89 27.46 27.48 199,752 -0.18(-0.65%)
Apr 08, 2019 27.36 27.72 27.21 27.66 205,141 +0.27(+0.99%)
Apr 05, 2019 27.04 27.43 26.96 27.39 227,800 +0.51(+1.90%)
Apr 04, 2019 26.39 26.96 26.39 26.88 529,903 +0.52(+1.97%)
Apr 03, 2019 26.86 27.20 26.18 26.36 198,616 -0.26(-0.98%)
Apr 02, 2019 26.66 26.72 26.20 26.62 229,069 -0.04(-0.15%)
Apr 01, 2019 26.63 26.81 25.92 26.66 274,994 +0.04(+0.15%)
Mar 29, 2019 27.25 27.28 26.37 26.62 243,700 -0.43(-1.59%)
Mar 28, 2019 27.71 27.90 26.91 27.05 145,477 -0.61(-2.21%)
Mar 27, 2019 27.14 27.87 26.96 27.66 272,111 +0.82(+3.06%)
Mar 26, 2019 27.20 27.36 26.56 26.84 212,998 -0.33(-1.21%)
Mar 25, 2019 26.40 27.35 26.40 27.17 293,579 +0.75(+2.84%)
Mar 22, 2019 26.26 27.03 26.20 26.42 201,300 +0.00(+0.00%)
Mar 21, 2019 25.47 26.50 25.47 26.42 399,629 +0.92(+3.61%)
Mar 20, 2019 25.64 26.02 25.00 25.50 198,691 -0.18(-0.70%)
Mar 19, 2019 26.20 26.29 25.58 25.68 108,074 -0.46(-1.76%)
Mar 18, 2019 26.03 26.25 25.82 26.14 159,790 +0.13(+0.50%)
Mar 15, 2019 26.34 26.58 25.91 26.01 382,800 -0.19(-0.73%)
Mar 14, 2019 26.48 26.48 25.85 26.20 104,337 -0.27(-1.02%)
Mar 13, 2019 26.55 26.96 26.40 26.47 387,701 -0.05(-0.19%)
Mar 12, 2019 26.58 26.79 26.24 26.52 146,561 -0.07(-0.26%)
Mar 11, 2019 26.11 26.64 26.11 26.59 134,910 +0.54(+2.07%)
Mar 08, 2019 25.67 26.25 25.67 26.05 150,900 +0.30(+1.17%)
Mar 07, 2019 25.08 25.85 25.06 25.75 242,741 +0.67(+2.67%)
Mar 06, 2019 25.53 25.90 25.04 25.08 135,531 -0.41(-1.61%)
Mar 05, 2019 26.22 26.23 25.31 25.49 166,930 -0.66(-2.52%)
Mar 04, 2019 25.90 26.67 25.90 26.15 285,740 +0.22(+0.85%)
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.