Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.75 26.75 25.51 26.07 2,903,436 +0.13(+0.51%)
Oct 30, 2019 26.55 26.67 25.47 25.93 3,557,883 -0.60(-2.25%)
Oct 29, 2019 27.01 27.11 26.45 26.53 2,065,545 -0.44(-1.62%)
Oct 28, 2019 27.01 27.29 26.84 26.97 1,186,677 -0.05(-0.18%)
Oct 25, 2019 26.41 27.13 26.24 27.01 1,394,710 +0.47(+1.79%)
Oct 24, 2019 27.49 27.49 26.38 26.54 1,964,439 -0.89(-3.25%)
Oct 23, 2019 27.71 27.91 27.33 27.43 1,701,785 -0.27(-0.99%)
Oct 22, 2019 26.90 27.89 26.36 27.71 2,169,431 +0.92(+3.43%)
Oct 21, 2019 26.09 26.93 26.09 26.79 2,440,017 +0.82(+3.14%)
Oct 18, 2019 26.09 26.23 25.78 25.97 1,366,752 -0.20(-0.76%)
Oct 17, 2019 25.97 26.49 25.97 26.17 1,955,408 +0.16(+0.62%)
Oct 16, 2019 26.09 26.32 25.88 26.01 1,919,073 +0.05(+0.18%)
Oct 15, 2019 26.17 26.23 25.79 25.96 2,366,913 -0.23(-0.87%)
Oct 14, 2019 26.46 26.52 25.70 26.19 1,454,533 -0.33(-1.25%)
Oct 11, 2019 26.26 27.37 26.17 26.52 2,014,522 +0.45(+1.71%)
Oct 10, 2019 26.27 26.66 25.85 26.08 1,885,343 -0.12(-0.47%)
Oct 09, 2019 26.53 26.61 25.70 26.20 1,989,833 -0.04(-0.14%)
Oct 08, 2019 26.97 27.16 26.07 26.24 2,213,787 -1.00(-3.69%)
Oct 07, 2019 27.40 27.51 27.11 27.24 1,512,702 -0.26(-0.93%)
Oct 04, 2019 27.75 28.00 27.05 27.50 1,291,003 -0.26(-0.92%)
Oct 03, 2019 27.79 27.92 27.09 27.75 2,377,963 -0.11(-0.41%)
Oct 02, 2019 28.34 28.41 27.24 27.87 2,578,599 -0.65(-2.29%)
Oct 01, 2019 29.87 30.11 28.41 28.52 2,429,129 -1.42(-4.75%)
Sep 30, 2019 30.43 30.78 29.91 29.94 1,883,130 -0.68(-2.23%)
Sep 27, 2019 30.60 30.96 30.34 30.63 946,440 +0.07(+0.22%)
Sep 26, 2019 30.31 30.65 29.74 30.56 1,304,369 +0.18(+0.59%)
Sep 25, 2019 29.90 30.58 29.90 30.38 1,063,475 +0.40(+1.33%)
Sep 24, 2019 30.71 30.84 29.94 29.98 1,624,831 -0.72(-2.35%)
Sep 23, 2019 30.47 30.90 30.15 30.70 1,216,360 -0.03(-0.09%)
Sep 20, 2019 30.74 31.50 30.62 30.73 2,923,299 +0.09(+0.28%)
Sep 19, 2019 30.79 30.91 30.43 30.64 1,153,940 +0.02(+0.06%)
Sep 18, 2019 30.55 30.81 30.36 30.63 1,617,241 +0.04(+0.12%)
Sep 17, 2019 31.58 31.59 30.24 30.59 2,792,685 -1.00(-3.18%)
Sep 16, 2019 31.50 31.65 31.06 31.59 1,849,977 +0.09(+0.30%)
Sep 13, 2019 31.47 31.99 30.98 31.50 2,788,681 -0.09(-0.30%)
Sep 12, 2019 32.25 32.25 30.63 31.59 2,610,510 -0.53(-1.65%)
Sep 11, 2019 31.94 32.35 30.91 32.12 2,927,646 +0.22(+0.68%)
Sep 10, 2019 30.04 31.91 29.99 31.91 5,104,633 +1.81(+6.02%)
Sep 09, 2019 28.67 30.16 28.54 30.09 3,149,030 +1.47(+5.13%)
Sep 06, 2019 28.15 28.75 27.93 28.63 2,020,852 +0.38(+1.34%)
Sep 05, 2019 27.39 28.33 27.30 28.25 2,788,914 +0.85(+3.11%)
Sep 04, 2019 27.30 27.90 27.30 27.39 1,722,254 +0.32(+1.19%)
Sep 03, 2019 26.84 27.16 26.60 27.07 1,315,254 +0.03(+0.11%)
Aug 30, 2019 26.73 27.09 26.68 27.04 1,389,857 +0.31(+1.17%)
Aug 29, 2019 26.97 27.09 26.60 26.73 1,262,750 -0.08(-0.28%)
Aug 28, 2019 26.18 26.85 26.10 26.81 1,474,384 +0.49(+1.87%)
Aug 27, 2019 26.74 26.76 26.18 26.31 2,120,958 -0.27(-1.00%)
Aug 26, 2019 26.69 26.69 26.25 26.58 1,283,699 +0.15(+0.57%)
Aug 23, 2019 27.21 27.31 26.34 26.43 1,758,263 -0.93(-3.40%)
Aug 22, 2019 26.30 27.57 26.30 27.36 3,767,068 +1.13(+4.30%)
Aug 21, 2019 26.71 26.87 26.23 26.23 2,549,582 -0.31(-1.18%)
Aug 20, 2019 27.49 27.67 26.52 26.54 2,995,965 -1.03(-3.75%)
Aug 19, 2019 27.97 28.12 27.41 27.57 1,996,447 -0.20(-0.72%)
Aug 16, 2019 27.78 28.21 27.61 27.77 2,123,609 -0.55(-1.94%)
Aug 15, 2019 29.02 29.05 28.06 28.32 3,467,993 -0.03(-0.10%)
Aug 14, 2019 28.57 28.66 27.36 28.35 2,890,637 -0.50(-1.74%)
Aug 13, 2019 28.86 29.52 28.74 28.85 1,357,562 +0.06(+0.20%)
Aug 12, 2019 29.02 29.43 28.53 28.80 1,112,917 -0.11(-0.39%)
Aug 09, 2019 29.24 29.34 28.60 28.91 1,975,909 -0.45(-1.55%)
Aug 08, 2019 29.47 29.52 29.08 29.36 1,657,274 -0.10(-0.35%)
Aug 07, 2019 29.17 29.61 28.75 29.47 1,680,137 +0.15(+0.52%)
Aug 06, 2019 29.56 29.89 29.23 29.32 2,153,413 -0.30(-1.02%)
Aug 05, 2019 30.49 30.52 29.15 29.62 2,400,191 -1.06(-3.46%)
Aug 02, 2019 30.33 31.07 30.25 30.68 1,473,413 +0.10(+0.34%)
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.