Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.48 28.85 27.99 28.83 4,900,259 +0.01(+0.03%)
Oct 30, 2019 28.64 28.92 28.47 28.82 1,829,557 +0.18(+0.63%)
Oct 29, 2019 27.47 29.16 27.26 28.64 4,370,195 -0.06(-0.21%)
Oct 28, 2019 28.32 28.81 27.83 28.70 3,524,694 +0.55(+1.95%)
Oct 25, 2019 27.76 28.33 27.65 28.15 4,083,300 +0.24(+0.86%)
Oct 24, 2019 28.54 28.81 27.88 27.91 3,713,105 -0.69(-2.41%)
Oct 23, 2019 27.34 28.63 27.32 28.60 4,575,273 +1.13(+4.11%)
Oct 22, 2019 27.73 28.05 27.41 27.47 2,065,049 -0.32(-1.15%)
Oct 21, 2019 27.68 27.90 27.36 27.79 1,354,565 +0.34(+1.24%)
Oct 18, 2019 27.19 27.61 27.19 27.45 1,982,800 +0.17(+0.62%)
Oct 17, 2019 26.84 27.47 26.84 27.28 2,624,314 +0.51(+1.91%)
Oct 16, 2019 27.00 27.05 26.48 26.77 2,152,651 -0.02(-0.07%)
Oct 15, 2019 26.25 26.87 26.19 26.79 1,833,506 +0.66(+2.53%)
Oct 14, 2019 26.12 26.16 25.89 26.13 1,114,314 -0.17(-0.65%)
Oct 11, 2019 26.46 26.98 26.29 26.30 2,476,700 +0.13(+0.50%)
Oct 10, 2019 26.05 26.35 25.89 26.17 1,544,917 -0.06(-0.23%)
Oct 09, 2019 26.04 26.46 25.74 26.23 2,124,168 +0.53(+2.06%)
Oct 08, 2019 26.19 26.19 25.49 25.70 2,990,503 -0.56(-2.13%)
Oct 07, 2019 25.88 26.30 25.55 26.26 4,355,489 +0.38(+1.47%)
Oct 04, 2019 25.71 26.11 25.49 25.88 3,444,800 +0.20(+0.78%)
Oct 03, 2019 25.27 25.71 24.92 25.68 2,860,496 +0.30(+1.18%)
Oct 02, 2019 25.81 25.88 25.04 25.38 4,255,316 -0.68(-2.61%)
Oct 01, 2019 27.02 27.42 25.95 26.06 4,663,502 -0.79(-2.94%)
Sep 30, 2019 27.30 27.39 26.67 26.85 4,480,760 -0.47(-1.72%)
Sep 27, 2019 29.50 29.50 26.98 27.32 6,933,500 -2.07(-7.04%)
Sep 26, 2019 29.43 29.57 29.20 29.39 2,852,884 -0.21(-0.71%)
Sep 25, 2019 29.11 29.63 29.00 29.60 1,559,710 +0.34(+1.16%)
Sep 24, 2019 29.58 29.95 29.13 29.26 3,146,630 -0.18(-0.61%)
Sep 23, 2019 29.46 29.70 29.21 29.44 2,196,908 +0.29(+0.99%)
Sep 20, 2019 28.94 29.25 28.73 29.15 3,321,100 +0.31(+1.07%)
Sep 19, 2019 28.72 29.43 28.67 28.84 3,937,715 +0.84(+3.00%)
Sep 18, 2019 28.30 28.35 27.67 28.00 2,919,881 -0.56(-1.96%)
Sep 17, 2019 28.23 28.64 28.07 28.56 1,633,218 +0.31(+1.10%)
Sep 16, 2019 27.97 28.46 27.91 28.25 1,819,318 +0.12(+0.43%)
Sep 13, 2019 28.60 28.69 28.02 28.13 3,742,600 +0.08(+0.29%)
Sep 12, 2019 27.23 28.26 27.20 28.05 3,628,734 +0.85(+3.13%)
Sep 11, 2019 26.93 27.20 26.62 27.20 2,120,660 +0.31(+1.15%)
Sep 10, 2019 27.03 27.18 26.70 26.89 3,022,940 -0.05(-0.19%)
Sep 09, 2019 27.04 27.06 26.60 26.94 2,048,081 +0.12(+0.45%)
Sep 06, 2019 26.76 27.14 26.65 26.82 3,334,300 +0.06(+0.22%)
Sep 05, 2019 26.32 26.84 26.22 26.76 2,217,344 +0.97(+3.76%)
Sep 04, 2019 25.51 25.87 25.36 25.79 1,784,451 +0.52(+2.06%)
Sep 03, 2019 25.54 25.64 24.92 25.27 2,083,549 -0.57(-2.21%)
Aug 30, 2019 26.18 26.27 25.80 25.84 1,298,600 -0.12(-0.46%)
Aug 29, 2019 26.10 26.32 25.96 25.96 1,898,435 +0.28(+1.09%)
Aug 28, 2019 25.50 25.78 25.27 25.68 2,400,964 +0.02(+0.08%)
Aug 27, 2019 25.71 25.90 25.40 25.66 3,243,496 -0.04(-0.16%)
Aug 26, 2019 25.59 25.72 24.98 25.70 3,227,672 +0.24(+0.94%)
Aug 23, 2019 25.48 26.10 25.38 25.46 7,034,100 -0.21(-0.82%)
Aug 22, 2019 25.80 25.94 25.59 25.67 3,024,468 -0.03(-0.12%)
Aug 21, 2019 25.19 25.71 25.12 25.70 2,668,188 +0.77(+3.09%)
Aug 20, 2019 24.91 25.11 24.62 24.93 1,863,133 +0.22(+0.89%)
Aug 19, 2019 24.92 25.03 24.70 24.71 1,447,088 +0.24(+0.98%)
Aug 16, 2019 23.97 24.62 23.97 24.47 1,353,500 +0.49(+2.04%)
Aug 15, 2019 24.51 24.64 23.91 23.98 1,865,209 -0.33(-1.36%)
Aug 14, 2019 24.31 24.76 24.17 24.31 2,201,810 -0.72(-2.88%)
Aug 13, 2019 24.22 25.07 24.22 25.03 2,638,580 +0.56(+2.29%)
Aug 12, 2019 24.78 24.82 24.32 24.47 1,761,505 -0.70(-2.78%)
Aug 09, 2019 25.13 25.29 24.95 25.17 1,652,500 -0.02(-0.08%)
Aug 08, 2019 24.91 25.24 24.78 25.19 3,734,157 +0.73(+2.98%)
Aug 07, 2019 24.71 24.71 24.15 24.46 4,039,492 -0.63(-2.51%)
Aug 06, 2019 24.35 25.09 24.35 25.09 2,602,689 +0.70(+2.87%)
Aug 05, 2019 24.54 24.54 23.90 24.39 3,748,324 -0.74(-2.94%)
Aug 02, 2019 25.45 25.45 24.73 25.13 2,203,800 -0.56(-2.18%)
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.