Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.52 28.73 28.40 28.44 760,697 -0.07(-0.24%)
Sep 27, 2019 28.64 28.66 28.37 28.50 548,527 -0.13(-0.47%)
Sep 26, 2019 28.46 28.75 28.46 28.64 560,188 +0.19(+0.66%)
Sep 25, 2019 28.31 28.47 28.21 28.45 916,010 +0.05(+0.19%)
Sep 24, 2019 28.46 28.62 28.36 28.40 690,949 +0.04(+0.14%)
Sep 23, 2019 28.22 28.44 28.22 28.36 692,617 +0.12(+0.43%)
Sep 20, 2019 28.15 28.41 28.15 28.24 993,302 +0.11(+0.41%)
Sep 19, 2019 28.09 28.31 28.09 28.12 718,047 +0.05(+0.17%)
Sep 18, 2019 28.28 28.30 27.99 28.07 897,430 -0.14(-0.50%)
Sep 17, 2019 28.05 28.44 28.05 28.22 802,488 +0.14(+0.50%)
Sep 16, 2019 28.13 28.16 27.94 28.07 592,310 +0.03(+0.10%)
Sep 13, 2019 28.07 28.20 27.88 28.05 664,037 -0.09(-0.33%)
Sep 12, 2019 28.16 28.40 28.07 28.14 719,856 +0.04(+0.14%)
Sep 11, 2019 28.12 28.25 27.91 28.10 826,696 -0.08(-0.29%)
Sep 10, 2019 28.26 28.26 27.97 28.18 621,641 -0.09(-0.31%)
Sep 09, 2019 28.30 28.35 28.03 28.27 829,865 -0.09(-0.31%)
Sep 06, 2019 28.30 28.41 28.12 28.36 668,205 +0.11(+0.38%)
Sep 05, 2019 28.46 28.60 28.24 28.25 723,421 -0.24(-0.85%)
Sep 04, 2019 28.59 28.63 28.26 28.49 1,256,743 +0.09(+0.31%)
Sep 03, 2019 27.73 28.41 27.68 28.40 1,258,614 +0.68(+2.45%)
Aug 30, 2019 27.72 27.89 27.62 27.73 466,806 +0.05(+0.19%)
Aug 29, 2019 27.63 27.73 27.47 27.67 432,438 +0.07(+0.27%)
Aug 28, 2019 27.70 27.73 27.53 27.60 779,354 -0.08(-0.29%)
Aug 27, 2019 27.54 27.77 27.52 27.68 700,774 +0.20(+0.73%)
Aug 26, 2019 27.30 27.48 27.24 27.48 659,975 +0.19(+0.69%)
Aug 23, 2019 27.42 27.56 27.24 27.29 427,806 -0.15(-0.56%)
Aug 22, 2019 27.58 27.59 27.34 27.44 431,108 -0.24(-0.87%)
Aug 21, 2019 27.61 27.72 27.58 27.68 394,016 +0.13(+0.46%)
Aug 20, 2019 27.57 27.65 27.46 27.56 352,883 +0.02(+0.07%)
Aug 19, 2019 27.32 27.60 27.28 27.54 439,972 +0.52(+1.93%)
Aug 16, 2019 26.95 27.07 26.84 27.01 339,509 +0.18(+0.66%)
Aug 15, 2019 26.71 26.88 26.67 26.84 429,825 +0.14(+0.54%)
Aug 14, 2019 26.82 26.90 26.61 26.69 569,072 -0.21(-0.78%)
Aug 13, 2019 26.73 27.05 26.72 26.90 407,586 +0.08(+0.29%)
Aug 12, 2019 26.82 26.98 26.69 26.82 369,745 -0.05(-0.17%)
Aug 09, 2019 26.80 26.97 26.70 26.87 386,103 +0.11(+0.42%)
Aug 08, 2019 26.57 26.92 26.49 26.76 762,754 +0.18(+0.69%)
Aug 07, 2019 26.28 26.71 26.28 26.57 534,429 +0.22(+0.83%)
Aug 06, 2019 25.95 26.46 25.94 26.36 996,827 +0.26(+1.01%)
Aug 05, 2019 26.09 26.38 25.99 26.09 657,609 -0.01(-0.05%)
Aug 02, 2019 26.11 26.18 25.99 26.11 536,203 -0.07(-0.28%)
Aug 01, 2019 25.80 26.25 25.80 26.18 691,405 +0.20(+0.79%)
Jul 31, 2019 26.09 26.17 25.79 25.97 662,897 -0.08(-0.30%)
Jul 30, 2019 26.12 26.20 25.95 26.05 407,473 -0.13(-0.48%)
Jul 29, 2019 26.01 26.23 25.97 26.18 372,633 +0.20(+0.79%)
Jul 26, 2019 25.95 26.08 25.93 25.97 479,745 +0.01(+0.05%)
Jul 25, 2019 26.03 26.09 25.86 25.96 456,366 -0.05(-0.18%)
Jul 24, 2019 25.95 26.03 25.82 26.01 787,559 +0.04(+0.15%)
Jul 23, 2019 25.98 26.04 25.85 25.97 331,091 +0.02(+0.08%)
Jul 22, 2019 26.03 26.04 25.86 25.95 452,663 -0.08(-0.30%)
Jul 19, 2019 26.18 26.25 25.98 26.03 402,494 -0.20(-0.78%)
Jul 18, 2019 26.18 26.27 26.01 26.23 468,968 +0.07(+0.25%)
Jul 17, 2019 26.18 26.28 26.15 26.16 442,628 +0.07(+0.28%)
Jul 16, 2019 26.15 26.20 26.01 26.09 502,380 -0.12(-0.45%)
Jul 15, 2019 26.34 26.36 26.18 26.21 537,978 -0.12(-0.45%)
Jul 12, 2019 26.59 26.59 26.23 26.33 838,681 -0.30(-1.11%)
Jul 11, 2019 26.49 26.67 26.38 26.63 440,773 +0.17(+0.65%)
Jul 10, 2019 26.46 26.55 26.40 26.45 505,364 +0.11(+0.40%)
Jul 09, 2019 26.27 26.39 26.20 26.35 496,072 +0.06(+0.23%)
Jul 08, 2019 26.23 26.32 26.15 26.29 333,071 -0.03(-0.12%)
Jul 05, 2019 26.22 26.33 26.03 26.32 546,068 -0.03(-0.12%)
Jul 03, 2019 26.23 26.45 26.23 26.36 241,618 +0.22(+0.86%)
Jul 02, 2019 26.18 26.19 25.97 26.13 588,254 +0.02(+0.08%)
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.