Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.