Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.26 24.73 24.17 24.61 32,748 +0.31(+1.26%)
Nov 27, 2019 24.59 24.64 24.30 24.30 61,919 -0.12(-0.51%)
Nov 26, 2019 24.67 24.89 24.35 24.43 104,268 -0.22(-0.88%)
Nov 25, 2019 24.61 24.72 24.35 24.64 80,856 +0.04(+0.15%)
Nov 22, 2019 24.70 24.93 24.35 24.61 52,287 -0.01(-0.06%)
Nov 21, 2019 24.74 24.88 24.24 24.62 60,412 -0.04(-0.18%)
Nov 20, 2019 25.29 25.47 24.60 24.67 108,960 -0.70(-2.75%)
Nov 19, 2019 27.07 27.31 25.21 25.36 116,217 -1.61(-5.96%)
Nov 18, 2019 27.20 28.11 26.64 26.97 83,161 -0.22(-0.80%)
Nov 15, 2019 27.06 27.82 27.04 27.19 63,157 +0.21(+0.78%)
Nov 14, 2019 27.43 27.82 26.85 26.98 121,420 -0.43(-1.56%)
Nov 13, 2019 28.11 28.16 27.19 27.41 57,174 -0.91(-3.21%)
Nov 12, 2019 28.37 28.46 28.01 28.31 46,382 +0.03(+0.10%)
Nov 11, 2019 28.23 28.43 27.91 28.29 73,221 +0.01(+0.05%)
Nov 08, 2019 28.68 28.86 28.21 28.27 91,640 -0.36(-1.27%)
Nov 07, 2019 29.22 29.22 28.36 28.63 43,132 -0.39(-1.33%)
Nov 06, 2019 29.25 29.38 28.94 29.02 33,419 -0.17(-0.60%)
Nov 05, 2019 29.32 29.40 28.05 29.19 82,729 +0.04(+0.12%)
Nov 04, 2019 29.49 29.56 29.03 29.16 26,131 -0.09(-0.32%)
Nov 01, 2019 29.16 29.51 29.07 29.25 67,560 +0.19(+0.65%)
Oct 31, 2019 29.09 29.43 28.73 29.06 65,777 -0.12(-0.40%)
Oct 30, 2019 29.25 29.44 28.95 29.18 55,308 -0.23(-0.79%)
Oct 29, 2019 29.24 29.67 29.24 29.41 37,692 +0.24(+0.82%)
Oct 28, 2019 29.46 29.75 29.11 29.17 39,061 -0.22(-0.74%)
Oct 25, 2019 29.18 29.93 29.07 29.39 21,602 +0.16(+0.55%)
Oct 24, 2019 29.56 29.56 29.07 29.23 41,356 -0.28(-0.94%)
Oct 23, 2019 29.38 29.57 29.22 29.51 31,037 +0.14(+0.47%)
Oct 22, 2019 29.80 29.92 29.34 29.37 42,524 -0.36(-1.20%)
Oct 21, 2019 29.94 30.13 29.69 29.72 56,104 +0.01(+0.05%)
Oct 18, 2019 29.76 30.15 29.46 29.71 63,432 -0.22(-0.73%)
Oct 17, 2019 29.82 30.38 29.70 29.93 50,060 +0.14(+0.46%)
Oct 16, 2019 29.94 30.40 29.63 29.79 64,256 -0.26(-0.87%)
Oct 15, 2019 29.81 30.19 29.72 30.05 29,831 +0.33(+1.13%)
Oct 14, 2019 29.99 29.99 29.51 29.72 30,246 -0.28(-0.92%)
Oct 11, 2019 29.78 30.64 29.62 29.99 47,884 +0.53(+1.80%)
Oct 10, 2019 29.59 29.75 29.14 29.46 71,005 -0.11(-0.37%)
Oct 09, 2019 29.58 29.79 29.40 29.57 39,797 +0.12(+0.39%)
Oct 08, 2019 29.17 29.88 28.46 29.46 143,674 +0.21(+0.72%)
Oct 07, 2019 29.43 29.65 29.06 29.24 19,244 -0.26(-0.89%)
Oct 04, 2019 29.31 29.61 29.06 29.51 46,370 +0.21(+0.72%)
Oct 03, 2019 29.34 29.79 29.07 29.30 35,377 -0.20(-0.67%)
Oct 02, 2019 29.86 29.86 29.02 29.49 40,047 -0.12(-0.42%)
Oct 01, 2019 30.13 30.37 29.53 29.62 46,242 -0.47(-1.57%)
Sep 30, 2019 30.39 30.39 29.87 30.09 23,822 -0.24(-0.79%)
Sep 27, 2019 30.87 31.08 30.09 30.33 46,783 -0.50(-1.63%)
Sep 26, 2019 30.43 30.95 30.22 30.83 62,832 +0.37(+1.22%)
Sep 25, 2019 29.85 30.52 29.67 30.46 51,424 +0.55(+1.85%)
Sep 24, 2019 29.86 30.10 29.70 29.91 48,772 +0.09(+0.32%)
Sep 23, 2019 29.58 29.83 29.49 29.81 77,753 +0.03(+0.10%)
Sep 20, 2019 29.56 29.78 29.47 29.78 75,816 +0.17(+0.56%)
Sep 19, 2019 29.80 29.85 29.43 29.62 51,683 -0.18(-0.61%)
Sep 18, 2019 29.80 29.80 29.28 29.80 48,973 -0.04(-0.15%)
Sep 17, 2019 29.95 30.16 29.68 29.84 33,474 -0.26(-0.87%)
Sep 16, 2019 29.42 30.16 29.34 30.10 69,319 +0.56(+1.89%)
Sep 13, 2019 29.03 29.76 28.72 29.54 63,432 +0.55(+1.91%)
Sep 12, 2019 28.42 29.06 27.54 28.99 60,763 +0.57(+2.02%)
Sep 11, 2019 27.70 29.01 27.70 28.42 97,526 +0.80(+2.89%)
Sep 10, 2019 27.59 27.80 27.54 27.62 60,946 +0.08(+0.29%)
Sep 09, 2019 27.62 27.62 27.22 27.54 32,272 +0.00(+0.00%)
Sep 06, 2019 27.82 27.91 27.54 27.54 15,273 -0.23(-0.81%)
Sep 05, 2019 27.04 27.81 26.92 27.76 24,797 +0.90(+3.36%)
Sep 04, 2019 26.52 26.93 26.52 26.86 57,799 +0.47(+1.76%)
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.