Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 25.84 26.23 24.82 24.93 4,875,783 -0.76(-2.94%)
Sep 30, 2019 26.11 26.20 25.51 25.68 4,684,722 -0.45(-1.72%)
Sep 27, 2019 28.22 28.22 25.81 26.13 7,249,110 -1.98(-7.04%)
Sep 26, 2019 28.15 28.28 27.93 28.11 2,982,746 -0.20(-0.71%)
Sep 25, 2019 27.84 28.34 27.74 28.31 1,630,707 +0.33(+1.16%)
Sep 24, 2019 28.29 28.65 27.86 27.99 3,289,863 -0.17(-0.61%)
Sep 23, 2019 28.18 28.41 27.94 28.16 2,296,910 +0.28(+0.99%)
Sep 20, 2019 27.68 27.98 27.48 27.88 3,472,275 +0.30(+1.07%)
Sep 19, 2019 27.47 28.15 27.42 27.58 4,116,958 +0.80(+3.00%)
Sep 18, 2019 27.07 27.12 26.47 26.78 3,052,792 -0.54(-1.96%)
Sep 17, 2019 27.00 27.39 26.85 27.32 1,707,561 +0.30(+1.10%)
Sep 16, 2019 26.75 27.22 26.69 27.02 1,902,132 +0.11(+0.43%)
Sep 13, 2019 27.35 27.44 26.80 26.91 3,912,961 +0.08(+0.29%)
Sep 12, 2019 26.04 27.03 26.02 26.83 3,793,912 +0.81(+3.13%)
Sep 11, 2019 25.76 26.02 25.46 26.02 2,217,191 +0.30(+1.15%)
Sep 10, 2019 25.85 26.00 25.54 25.72 3,160,543 -0.05(-0.19%)
Sep 09, 2019 25.86 25.88 25.44 25.77 2,141,308 +0.11(+0.45%)
Sep 06, 2019 25.59 25.96 25.49 25.65 3,486,076 +0.06(+0.22%)
Sep 05, 2019 25.17 25.67 25.08 25.59 2,318,276 +0.93(+3.76%)
Sep 04, 2019 24.40 24.74 24.26 24.67 1,865,678 +0.50(+2.06%)
Sep 03, 2019 24.43 24.52 23.84 24.17 2,178,391 -0.55(-2.21%)
Aug 30, 2019 25.04 25.13 24.68 24.71 1,357,711 -0.11(-0.46%)
Aug 29, 2019 24.96 25.17 24.83 24.83 1,984,851 +0.27(+1.09%)
Aug 28, 2019 24.39 24.66 24.16 24.56 2,510,255 +0.02(+0.08%)
Aug 27, 2019 24.59 24.77 24.29 24.54 3,391,138 -0.04(-0.16%)
Aug 26, 2019 24.48 24.60 23.89 24.58 3,374,594 +0.23(+0.94%)
Aug 23, 2019 24.37 24.96 24.27 24.35 7,354,289 -0.20(-0.82%)
Aug 22, 2019 24.68 24.81 24.48 24.55 3,162,140 -0.03(-0.12%)
Aug 21, 2019 24.09 24.59 24.03 24.58 2,789,643 +0.74(+3.09%)
Aug 20, 2019 23.83 24.02 23.55 23.84 1,947,942 +0.21(+0.89%)
Aug 19, 2019 23.84 23.94 23.62 23.63 1,512,958 +0.23(+0.98%)
Aug 16, 2019 22.93 23.55 22.93 23.40 1,415,110 +0.47(+2.04%)
Aug 15, 2019 23.44 23.57 22.87 22.94 1,950,112 -0.32(-1.36%)
Aug 14, 2019 23.25 23.68 23.12 23.25 2,302,035 -0.69(-2.88%)
Aug 13, 2019 23.17 23.98 23.17 23.94 2,758,687 +0.54(+2.29%)
Aug 12, 2019 23.70 23.74 23.26 23.40 1,841,688 -0.67(-2.78%)
Aug 09, 2019 24.04 24.19 23.86 24.07 1,727,721 -0.02(-0.08%)
Aug 08, 2019 23.83 24.14 23.70 24.09 3,904,134 +0.70(+2.98%)
Aug 07, 2019 23.63 23.63 23.10 23.40 4,223,368 -0.60(-2.51%)
Aug 06, 2019 23.29 24.00 23.29 24.00 2,721,162 +0.67(+2.87%)
Aug 05, 2019 23.47 23.47 22.86 23.33 3,918,946 -0.71(-2.94%)
Aug 02, 2019 24.34 24.34 23.66 24.04 2,304,116 -0.42(-1.70%)
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.