Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.15 27.30 26.97 27.10 298,744 -0.03(-0.10%)
Nov 27, 2019 26.92 27.26 26.89 27.13 635,294 +0.23(+0.84%)
Nov 26, 2019 26.84 27.01 26.64 26.91 680,027 +0.26(+0.98%)
Nov 25, 2019 26.54 26.88 26.52 26.64 528,404 +0.14(+0.52%)
Nov 22, 2019 26.38 26.58 26.20 26.51 374,007 +0.21(+0.79%)
Nov 21, 2019 26.17 26.34 26.03 26.30 579,920 +0.13(+0.50%)
Nov 20, 2019 26.18 26.42 26.05 26.17 688,588 -0.12(-0.46%)
Nov 19, 2019 26.33 26.63 26.20 26.29 499,134 +0.01(+0.03%)
Nov 18, 2019 26.27 26.52 26.20 26.28 357,637 +0.06(+0.23%)
Nov 15, 2019 26.51 26.64 26.15 26.22 476,585 -0.30(-1.11%)
Nov 14, 2019 26.64 26.82 26.48 26.51 555,216 +0.01(+0.03%)
Nov 13, 2019 25.85 26.56 25.85 26.51 665,266 +0.57(+2.21%)
Nov 12, 2019 25.88 26.14 25.75 25.93 493,671 -0.06(-0.23%)
Nov 11, 2019 26.17 26.34 25.99 25.99 363,905 -0.25(-0.96%)
Nov 08, 2019 26.49 26.63 26.03 26.25 612,934 -0.36(-1.37%)
Nov 07, 2019 27.11 27.66 26.08 26.61 1,119,316 -0.41(-1.51%)
Nov 06, 2019 27.18 27.37 26.97 27.02 430,932 -0.03(-0.13%)
Nov 05, 2019 27.19 27.49 26.92 27.05 822,416 -0.18(-0.67%)
Nov 04, 2019 27.95 28.02 27.11 27.23 708,552 -0.66(-2.36%)
Nov 01, 2019 27.91 28.08 27.75 27.89 375,390 -0.01(-0.03%)
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%)
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.