Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 26.85 27.07 26.32 26.40 35,474 -0.49(-1.81%)
Aug 30, 2019 27.42 27.49 26.88 26.88 26,831 -0.39(-1.44%)
Aug 29, 2019 26.78 27.48 26.78 27.28 34,680 +0.62(+2.35%)
Aug 28, 2019 26.43 26.80 26.43 26.65 30,226 +0.38(+1.44%)
Aug 27, 2019 26.61 26.61 26.16 26.27 84,570 -0.05(-0.19%)
Aug 26, 2019 26.40 26.53 26.15 26.32 50,864 +0.04(+0.14%)
Aug 23, 2019 26.64 26.64 25.89 26.29 85,310 -0.39(-1.44%)
Aug 22, 2019 26.71 26.82 26.55 26.67 40,079 -0.01(-0.05%)
Aug 21, 2019 26.79 26.88 26.61 26.69 23,918 +0.01(+0.05%)
Aug 20, 2019 26.76 26.88 26.58 26.67 70,765 -0.23(-0.86%)
Aug 19, 2019 27.45 27.57 26.85 26.90 32,713 -0.31(-1.12%)
Aug 16, 2019 27.01 27.51 27.01 27.21 21,052 +0.36(+1.35%)
Aug 15, 2019 27.16 27.24 26.69 26.85 77,665 -0.22(-0.81%)
Aug 14, 2019 27.52 27.60 26.93 27.06 146,270 -0.69(-2.49%)
Aug 13, 2019 27.71 27.98 27.49 27.75 44,551 +0.00(+0.00%)
Aug 12, 2019 27.94 28.29 27.65 27.75 26,967 -0.29(-1.04%)
Aug 09, 2019 28.13 28.26 27.98 28.05 43,343 -0.10(-0.36%)
Aug 08, 2019 27.91 28.32 27.83 28.15 53,868 +0.34(+1.23%)
Aug 07, 2019 27.12 27.95 27.04 27.81 93,210 +0.38(+1.38%)
Aug 06, 2019 27.28 27.49 27.17 27.43 104,757 +0.25(+0.91%)
Aug 05, 2019 26.86 27.20 26.82 27.18 68,472 +0.02(+0.08%)
Aug 02, 2019 26.42 27.16 26.22 27.16 50,635 +0.65(+2.44%)
Aug 01, 2019 26.83 27.23 26.39 26.51 50,845 -0.23(-0.84%)
Jul 31, 2019 26.93 27.30 26.71 26.74 75,197 -0.08(-0.30%)
Jul 30, 2019 27.36 27.52 26.74 26.82 67,377 -0.52(-1.91%)
Jul 29, 2019 26.28 27.41 26.28 27.34 62,732 +0.97(+3.69%)
Jul 26, 2019 25.84 26.47 25.80 26.37 37,564 +0.52(+2.02%)
Jul 25, 2019 25.95 26.31 25.73 25.84 44,851 -0.10(-0.39%)
Jul 24, 2019 25.97 26.08 25.69 25.95 262,824 +0.22(+0.85%)
Jul 23, 2019 25.52 25.74 25.40 25.73 87,659 +0.24(+0.94%)
Jul 22, 2019 25.13 25.49 24.98 25.49 36,243 +0.34(+1.36%)
Jul 19, 2019 25.30 25.38 25.09 25.15 36,325 -0.23(-0.89%)
Jul 18, 2019 25.65 25.65 25.32 25.37 35,463 -0.28(-1.08%)
Jul 17, 2019 25.57 25.65 25.52 25.65 64,533 +0.01(+0.06%)
Jul 16, 2019 25.61 25.69 25.52 25.63 79,772 +0.02(+0.09%)
Jul 15, 2019 25.55 25.64 25.44 25.61 62,107 +0.12(+0.48%)
Jul 12, 2019 25.56 25.58 25.43 25.49 40,316 +0.06(+0.23%)
Jul 11, 2019 25.58 25.63 25.30 25.43 63,394 -0.14(-0.54%)
Jul 10, 2019 25.58 25.60 25.51 25.57 64,668 +0.01(+0.03%)
Jul 09, 2019 25.53 25.58 25.31 25.56 36,459 +0.05(+0.20%)
Jul 08, 2019 25.56 25.58 25.33 25.51 39,624 +0.02(+0.09%)
Jul 05, 2019 25.44 25.58 25.40 25.49 37,426 -0.07(-0.26%)
Jul 03, 2019 25.58 25.59 25.54 25.55 23,666 -0.01(-0.06%)
Jul 02, 2019 25.19 25.59 25.19 25.57 39,501 +0.11(+0.43%)
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.