Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.49 27.49 27.14 27.47 2,031,719 -0.06(-0.22%)
Oct 30, 2019 27.60 27.65 27.20 27.53 1,890,034 -0.16(-0.58%)
Oct 29, 2019 27.56 27.93 27.50 27.69 1,908,879 +0.03(+0.11%)
Oct 28, 2019 27.70 27.93 27.59 27.66 3,024,046 +0.02(+0.07%)
Oct 25, 2019 27.43 27.68 27.37 27.64 1,776,500 +0.21(+0.77%)
Oct 24, 2019 27.31 27.45 27.06 27.43 2,328,755 +0.19(+0.70%)
Oct 23, 2019 27.04 27.36 26.92 27.24 2,528,019 +0.16(+0.59%)
Oct 22, 2019 27.07 27.24 26.88 27.08 1,988,044 +0.04(+0.15%)
Oct 21, 2019 27.13 27.36 26.95 27.04 2,447,335 +0.03(+0.11%)
Oct 18, 2019 27.68 27.68 27.00 27.01 3,034,800 -0.69(-2.49%)
Oct 17, 2019 27.63 27.78 27.44 27.70 2,323,376 +0.19(+0.69%)
Oct 16, 2019 27.84 27.92 27.47 27.51 2,876,753 -0.35(-1.26%)
Oct 15, 2019 27.00 27.92 26.91 27.86 3,255,778 +1.02(+3.80%)
Oct 14, 2019 26.79 26.99 26.69 26.84 2,209,871 +0.39(+1.47%)
Oct 11, 2019 26.35 26.79 26.35 26.45 2,504,300 +0.43(+1.65%)
Oct 10, 2019 25.58 26.10 25.41 26.02 1,749,577 +0.43(+1.68%)
Oct 09, 2019 25.14 25.69 25.00 25.59 1,790,729 +0.72(+2.90%)
Oct 08, 2019 24.65 25.17 24.55 24.87 3,732,156 +0.12(+0.48%)
Oct 07, 2019 24.85 24.98 24.54 24.75 2,975,169 +0.26(+1.06%)
Oct 04, 2019 24.21 24.50 23.95 24.49 2,255,700 +0.24(+0.99%)
Oct 03, 2019 24.17 24.27 23.74 24.25 3,375,973 +0.05(+0.21%)
Oct 02, 2019 25.00 25.05 23.97 24.20 4,226,174 -1.06(-4.20%)
Oct 01, 2019 26.03 26.12 25.04 25.26 5,273,282 -0.74(-2.85%)
Sep 30, 2019 26.11 26.19 25.90 26.00 4,983,115 -0.11(-0.42%)
Sep 27, 2019 26.33 26.48 26.05 26.11 2,497,500 -0.19(-0.72%)
Sep 26, 2019 26.55 26.60 26.22 26.30 2,245,317 -0.19(-0.72%)
Sep 25, 2019 26.48 26.65 26.23 26.49 4,061,637 -0.04(-0.15%)
Sep 24, 2019 26.80 27.01 26.49 26.53 3,536,756 -0.24(-0.90%)
Sep 23, 2019 26.60 26.80 26.46 26.77 4,612,731 +0.05(+0.19%)
Sep 20, 2019 27.23 27.30 26.49 26.72 5,955,600 -0.42(-1.55%)
Sep 19, 2019 27.33 27.41 27.07 27.14 2,840,472 -0.17(-0.62%)
Sep 18, 2019 27.16 27.34 26.92 27.31 3,143,697 +0.07(+0.26%)
Sep 17, 2019 27.10 27.36 26.82 27.24 2,868,693 +0.04(+0.15%)
Sep 16, 2019 27.00 27.37 27.00 27.20 2,064,781 +0.11(+0.41%)
Sep 13, 2019 27.18 27.25 26.93 27.09 2,474,200 +0.07(+0.26%)
Sep 12, 2019 27.00 27.17 26.84 27.02 2,240,793 +0.13(+0.48%)
Sep 11, 2019 26.59 26.91 26.40 26.89 3,026,158 +0.18(+0.67%)
Sep 10, 2019 26.27 26.74 26.20 26.71 2,405,273 +0.41(+1.56%)
Sep 09, 2019 26.10 26.43 25.99 26.30 3,060,280 +0.31(+1.19%)
Sep 06, 2019 26.12 26.25 25.84 25.99 2,928,300 -0.02(-0.08%)
Sep 05, 2019 26.07 26.20 25.87 26.01 3,456,922 +0.03(+0.12%)
Sep 04, 2019 26.09 26.14 25.87 25.98 2,503,485 +0.00(+0.00%)
Sep 03, 2019 25.71 26.00 25.51 25.98 2,989,783 +0.14(+0.54%)
Aug 30, 2019 26.00 26.08 25.69 25.84 3,033,800 +0.03(+0.12%)
Aug 29, 2019 25.75 26.00 25.56 25.81 2,766,866 +0.38(+1.49%)
Aug 28, 2019 25.19 25.59 24.77 25.43 6,776,563 +0.25(+0.99%)
Aug 27, 2019 25.09 25.48 24.98 25.18 9,193,244 +0.13(+0.52%)
Aug 26, 2019 24.57 25.19 24.39 25.05 7,312,218 +0.74(+3.04%)
Aug 23, 2019 24.90 25.27 24.11 24.31 7,831,600 -0.79(-3.15%)
Aug 22, 2019 25.21 25.43 24.96 25.10 1,596,307 -0.10(-0.40%)
Aug 21, 2019 25.56 25.56 25.17 25.20 1,449,320 -0.03(-0.12%)
Aug 20, 2019 24.93 25.27 24.72 25.23 1,710,746 +0.20(+0.80%)
Aug 19, 2019 25.07 25.19 24.92 25.03 2,796,566 +0.19(+0.76%)
Aug 16, 2019 24.71 24.97 24.59 24.84 1,852,700 +0.27(+1.10%)
Aug 15, 2019 24.82 24.82 24.40 24.57 2,888,433 -0.20(-0.81%)
Aug 14, 2019 25.03 25.17 24.66 24.77 3,082,511 -0.62(-2.44%)
Aug 13, 2019 25.07 25.70 24.94 25.39 2,775,992 +0.19(+0.75%)
Aug 12, 2019 25.01 25.38 24.89 25.20 1,764,111 -0.02(-0.08%)
Aug 09, 2019 25.51 25.71 25.09 25.22 2,164,800 -0.21(-0.83%)
Aug 08, 2019 25.43 25.83 25.12 25.43 4,101,417 +0.22(+0.87%)
Aug 07, 2019 24.61 25.23 24.11 25.21 4,466,701 +0.64(+2.60%)
Aug 06, 2019 23.82 24.69 23.60 24.57 3,317,766 +1.01(+4.29%)
Aug 05, 2019 23.33 24.02 23.15 23.56 4,022,522 -0.20(-0.84%)
Aug 02, 2019 25.76 26.00 23.18 23.76 4,908,400 -0.60(-2.46%)
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.