Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.72 28.20 27.66 28.02 1,697,239 +0.12(+0.41%)
Dec 30, 2019 28.10 28.18 27.76 27.90 1,606,155 -0.12(-0.41%)
Dec 27, 2019 28.13 28.28 27.93 28.02 1,353,481 -0.11(-0.38%)
Dec 26, 2019 28.28 28.37 28.03 28.13 1,242,884 +0.27(+0.97%)
Dec 24, 2019 27.88 27.98 27.70 27.86 996,814 -0.04(-0.14%)
Dec 23, 2019 28.60 28.65 27.88 27.89 2,476,032 -0.59(-2.06%)
Dec 20, 2019 28.78 28.99 28.33 28.48 5,484,092 -0.12(-0.44%)
Dec 19, 2019 28.29 28.72 28.25 28.61 7,771,087 +0.42(+1.50%)
Dec 18, 2019 28.28 28.49 28.18 28.18 3,483,912 -0.07(-0.24%)
Dec 17, 2019 28.37 28.39 27.94 28.25 6,167,594 -0.10(-0.34%)
Dec 16, 2019 28.20 28.50 28.17 28.35 5,948,612 +0.35(+1.23%)
Dec 13, 2019 28.03 28.33 27.97 28.00 2,973,057 -0.11(-0.38%)
Dec 12, 2019 28.05 28.24 27.83 28.11 2,625,031 +0.12(+0.41%)
Dec 11, 2019 28.07 28.12 27.89 27.99 2,133,669 +0.01(+0.03%)
Dec 10, 2019 27.86 28.07 27.79 27.98 1,874,305 +0.13(+0.48%)
Dec 09, 2019 28.02 28.17 27.82 27.85 1,619,746 -0.13(-0.48%)
Dec 06, 2019 28.15 28.31 27.98 27.98 1,623,844 +0.02(+0.07%)
Dec 05, 2019 27.81 28.09 27.75 27.96 1,725,662 +0.37(+1.36%)
Dec 04, 2019 27.35 27.75 27.34 27.59 2,254,358 +0.44(+1.63%)
Dec 03, 2019 27.30 27.39 27.10 27.15 3,188,753 -0.70(-2.52%)
Dec 02, 2019 28.34 28.34 27.77 27.85 1,850,827 -0.48(-1.70%)
Nov 29, 2019 28.59 28.70 28.27 28.33 901,453 -0.27(-0.94%)
Nov 27, 2019 28.61 28.69 28.22 28.60 2,467,310 +0.12(+0.41%)
Nov 26, 2019 28.30 28.62 28.28 28.48 2,163,012 +0.10(+0.37%)
Nov 25, 2019 28.05 28.44 27.95 28.37 2,304,622 +0.38(+1.37%)
Nov 22, 2019 28.01 28.20 27.90 27.99 1,324,852 +0.08(+0.28%)
Nov 21, 2019 28.29 28.37 27.88 27.91 1,749,680 -0.24(-0.85%)
Nov 20, 2019 27.93 28.29 27.81 28.15 2,568,718 +0.17(+0.62%)
Nov 19, 2019 28.34 28.42 27.83 27.98 3,115,003 -0.32(-1.12%)
Nov 18, 2019 28.58 28.58 28.18 28.30 2,495,495 -0.36(-1.27%)
Nov 15, 2019 28.76 28.81 28.62 28.66 1,669,755 +0.04(+0.13%)
Nov 14, 2019 28.24 28.75 28.19 28.62 2,140,380 +0.38(+1.36%)
Nov 13, 2019 28.14 28.35 27.95 28.24 2,717,528 -0.02(-0.07%)
Nov 12, 2019 28.07 28.41 28.01 28.26 2,992,907 +0.15(+0.55%)
Nov 11, 2019 27.86 28.27 27.72 28.11 1,303,989 +0.11(+0.38%)
Nov 08, 2019 27.86 28.24 27.72 28.00 1,045,119 +0.10(+0.34%)
Nov 07, 2019 28.17 28.44 27.80 27.90 3,309,214 -0.12(-0.43%)
Nov 06, 2019 28.06 28.23 27.88 28.02 2,680,368 -0.06(-0.20%)
Nov 05, 2019 27.90 28.45 27.84 28.08 3,937,970 +0.34(+1.24%)
Nov 04, 2019 28.26 28.28 27.55 27.74 5,825,220 -0.44(-1.56%)
Nov 01, 2019 27.32 28.22 26.97 28.18 4,573,416 +0.60(+2.19%)
Oct 31, 2019 27.24 27.59 26.77 27.57 5,123,317 +0.01(+0.03%)
Oct 30, 2019 27.39 27.66 27.23 27.57 1,912,837 +0.17(+0.63%)
Oct 29, 2019 26.27 27.89 26.07 27.39 4,569,124 -0.06(-0.21%)
Oct 28, 2019 27.09 27.56 26.62 27.45 3,685,136 +0.53(+1.95%)
Oct 25, 2019 26.55 27.10 26.45 26.92 4,269,170 +0.23(+0.86%)
Oct 24, 2019 27.30 27.56 26.67 26.69 3,882,124 -0.66(-2.41%)
Oct 23, 2019 26.15 27.38 26.13 27.35 4,783,537 +1.08(+4.11%)
Oct 22, 2019 26.52 26.83 26.22 26.27 2,159,049 -0.31(-1.15%)
Oct 21, 2019 26.47 26.69 26.17 26.58 1,416,224 +0.33(+1.24%)
Oct 18, 2019 26.01 26.41 26.01 26.25 2,073,056 +0.16(+0.62%)
Oct 17, 2019 25.67 26.27 25.67 26.09 2,743,771 +0.49(+1.91%)
Oct 16, 2019 25.82 25.87 25.33 25.60 2,250,638 -0.02(-0.07%)
Oct 15, 2019 25.11 25.70 25.05 25.62 1,916,966 +0.63(+2.53%)
Oct 14, 2019 24.98 25.02 24.76 24.99 1,165,037 -0.16(-0.65%)
Oct 11, 2019 25.31 25.81 25.15 25.16 2,589,438 +0.12(+0.50%)
Oct 10, 2019 24.92 25.20 24.76 25.03 1,615,241 -0.06(-0.23%)
Oct 09, 2019 24.91 25.31 24.62 25.09 2,220,859 +0.51(+2.06%)
Oct 08, 2019 25.05 25.05 24.38 24.58 3,126,629 -0.54(-2.13%)
Oct 07, 2019 24.75 25.16 24.44 25.12 4,553,749 +0.36(+1.47%)
Oct 04, 2019 24.59 24.97 24.38 24.75 3,601,606 +0.19(+0.78%)
Oct 03, 2019 24.17 24.60 23.84 24.56 2,990,704 +0.29(+1.18%)
Oct 02, 2019 24.69 24.76 23.95 24.27 4,449,016 -0.65(-2.61%)
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.