Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.76 27.92 27.50 27.90 426,346 +0.18(+0.66%)
Oct 30, 2019 27.74 27.76 27.49 27.72 285,593 +0.01(+0.03%)
Oct 29, 2019 27.68 27.78 27.57 27.71 321,943 +0.03(+0.13%)
Oct 28, 2019 27.81 28.07 27.63 27.68 280,250 -0.21(-0.75%)
Oct 25, 2019 27.89 27.93 27.67 27.89 280,419 +0.10(+0.37%)
Oct 24, 2019 27.84 27.94 27.66 27.78 346,600 +0.02(+0.06%)
Oct 23, 2019 28.12 28.12 27.73 27.76 395,305 -0.17(-0.62%)
Oct 22, 2019 28.01 28.22 27.90 27.94 458,001 -0.11(-0.40%)
Oct 21, 2019 27.95 28.14 27.93 28.05 277,717 +0.21(+0.75%)
Oct 18, 2019 27.76 28.03 27.63 27.84 440,625 +0.02(+0.06%)
Oct 17, 2019 27.33 27.90 27.33 27.82 470,109 +0.45(+1.65%)
Oct 16, 2019 27.52 27.76 27.33 27.37 497,066 -0.17(-0.63%)
Oct 15, 2019 27.84 28.02 27.52 27.55 561,634 -0.27(-0.97%)
Oct 14, 2019 28.21 28.44 27.75 27.82 316,495 -0.44(-1.57%)
Oct 11, 2019 28.17 28.80 28.10 28.26 881,827 +0.19(+0.68%)
Oct 10, 2019 28.28 28.41 27.98 28.07 344,181 -0.16(-0.58%)
Oct 09, 2019 28.20 28.31 27.96 28.23 399,165 +0.20(+0.71%)
Oct 08, 2019 28.28 28.43 27.95 28.03 441,906 -0.32(-1.13%)
Oct 07, 2019 27.92 28.47 27.78 28.35 446,924 +0.31(+1.11%)
Oct 04, 2019 27.86 28.05 27.68 28.04 298,514 +0.26(+0.94%)
Oct 03, 2019 27.69 27.79 27.33 27.78 486,069 +0.10(+0.38%)
Oct 02, 2019 28.09 28.09 27.21 27.68 796,857 -0.33(-1.18%)
Oct 01, 2019 28.55 28.66 27.95 28.01 424,960 -0.55(-1.91%)
Sep 30, 2019 28.21 28.59 28.15 28.55 895,497 +0.36(+1.26%)
Sep 27, 2019 28.48 28.58 28.06 28.20 494,335 -0.21(-0.73%)
Sep 26, 2019 28.32 28.59 28.22 28.41 565,525 +0.16(+0.55%)
Sep 25, 2019 28.30 28.57 28.24 28.25 701,008 +0.02(+0.06%)
Sep 24, 2019 28.51 28.73 28.20 28.23 544,892 -0.19(-0.67%)
Sep 23, 2019 28.19 28.54 27.95 28.42 513,972 +0.39(+1.39%)
Sep 20, 2019 28.61 28.61 27.36 28.03 2,033,471 -0.62(-2.15%)
Sep 19, 2019 28.53 28.78 28.40 28.65 601,958 +0.30(+1.07%)
Sep 18, 2019 28.16 28.41 28.04 28.35 857,607 +0.36(+1.27%)
Sep 17, 2019 28.11 28.28 27.80 27.99 360,320 -0.14(-0.49%)
Sep 16, 2019 28.51 28.59 28.10 28.13 435,785 -0.29(-1.01%)
Sep 13, 2019 28.34 28.73 28.34 28.41 532,715 +0.03(+0.09%)
Sep 12, 2019 29.00 29.02 28.38 28.39 779,744 -0.48(-1.65%)
Sep 11, 2019 28.27 28.87 28.19 28.87 741,658 +0.58(+2.06%)
Sep 10, 2019 28.12 28.60 28.04 28.28 655,519 +0.19(+0.68%)
Sep 09, 2019 28.19 28.33 28.01 28.09 524,640 -0.11(-0.41%)
Sep 06, 2019 28.54 28.55 28.20 28.21 488,358 -0.28(-0.97%)
Sep 05, 2019 28.15 28.64 27.97 28.48 456,017 +0.28(+1.01%)
Sep 04, 2019 28.06 28.31 28.01 28.20 686,896 +0.28(+1.02%)
Sep 03, 2019 27.79 28.05 27.49 27.92 455,423 +0.10(+0.37%)
Aug 30, 2019 27.44 28.10 27.43 27.81 531,728 +0.43(+1.57%)
Aug 29, 2019 27.32 27.58 27.24 27.38 825,098 +0.27(+0.98%)
Aug 28, 2019 27.14 27.50 27.05 27.12 1,149,146 +0.03(+0.10%)
Aug 27, 2019 27.12 27.37 26.97 27.09 465,840 +0.17(+0.64%)
Aug 26, 2019 26.55 26.94 26.40 26.92 245,145 +0.53(+2.02%)
Aug 23, 2019 27.07 27.34 26.33 26.39 513,124 -0.67(-2.48%)
Aug 22, 2019 27.16 27.25 26.87 27.06 416,806 -0.09(-0.32%)
Aug 21, 2019 27.10 27.24 26.94 27.14 269,877 +0.05(+0.19%)
Aug 20, 2019 27.28 27.44 27.02 27.09 343,005 -0.15(-0.57%)
Aug 19, 2019 27.27 27.56 27.10 27.25 349,283 +0.03(+0.09%)
Aug 16, 2019 26.92 27.31 26.92 27.22 315,223 +0.29(+1.09%)
Aug 15, 2019 26.60 26.98 26.40 26.93 594,439 +0.39(+1.46%)
Aug 14, 2019 26.64 26.85 26.33 26.54 392,978 -0.11(-0.42%)
Aug 13, 2019 26.61 26.91 26.59 26.65 257,654 -0.09(-0.35%)
Aug 12, 2019 26.92 27.02 26.40 26.75 437,986 -0.11(-0.42%)
Aug 09, 2019 27.27 27.32 26.79 26.86 650,795 -0.56(-2.04%)
Aug 08, 2019 27.06 27.52 26.16 27.42 493,697 +0.35(+1.30%)
Aug 07, 2019 27.13 27.35 26.86 27.07 695,802 -0.13(-0.47%)
Aug 06, 2019 27.54 27.77 26.93 27.19 966,999 -0.36(-1.31%)
Aug 05, 2019 28.67 28.67 27.23 27.56 819,369 -1.57(-5.40%)
Aug 02, 2019 29.04 29.42 28.87 29.13 284,759 +0.04(+0.15%)
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.