Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.97 30.14 29.53 29.68 326,400 -0.29(-0.97%)
Jan 30, 2020 29.86 30.06 29.82 29.97 418,996 -0.10(-0.33%)
Jan 29, 2020 30.02 30.18 29.85 30.07 270,847 +0.09(+0.30%)
Jan 28, 2020 29.98 30.03 29.69 29.98 189,802 +0.10(+0.33%)
Jan 27, 2020 29.19 29.93 29.18 29.88 366,617 +0.17(+0.57%)
Jan 24, 2020 29.41 29.80 29.41 29.71 317,800 +0.41(+1.40%)
Jan 23, 2020 29.07 29.33 28.82 29.30 361,311 +0.22(+0.76%)
Jan 22, 2020 29.35 29.40 28.88 29.08 277,178 -0.22(-0.75%)
Jan 21, 2020 29.59 29.70 29.15 29.30 260,842 -0.33(-1.11%)
Jan 17, 2020 29.93 29.99 29.59 29.63 225,000 -0.17(-0.57%)
Jan 16, 2020 29.68 29.83 29.57 29.80 190,238 +0.25(+0.85%)
Jan 15, 2020 29.79 29.99 29.43 29.55 921,952 -0.18(-0.61%)
Jan 14, 2020 29.64 29.82 29.51 29.73 398,098 +0.04(+0.13%)
Jan 13, 2020 29.83 29.87 29.53 29.69 428,022 +0.05(+0.17%)
Jan 10, 2020 29.05 29.68 29.05 29.64 603,700 +0.74(+2.56%)
Jan 09, 2020 28.51 29.09 28.42 28.90 611,602 +0.30(+1.05%)
Jan 08, 2020 27.60 28.85 27.53 28.60 695,318 +1.07(+3.89%)
Jan 07, 2020 27.29 27.60 27.29 27.53 383,501 +0.06(+0.22%)
Jan 06, 2020 26.81 27.48 26.81 27.47 802,917 +0.79(+2.96%)
Jan 03, 2020 26.39 26.68 26.36 26.68 431,600 +0.12(+0.45%)
Jan 02, 2020 26.58 26.65 26.45 26.56 186,062 +0.10(+0.38%)
Dec 31, 2019 26.62 26.66 26.45 26.46 215,900 -0.09(-0.34%)
Dec 30, 2019 26.52 26.66 26.24 26.55 1,366,591 -0.01(-0.04%)
Dec 27, 2019 26.94 27.01 26.51 26.56 389,100 -0.39(-1.45%)
Dec 26, 2019 26.54 26.97 26.52 26.95 219,931 +0.48(+1.81%)
Dec 24, 2019 26.34 26.50 26.31 26.47 60,400 +0.11(+0.42%)
Dec 23, 2019 26.09 26.38 26.05 26.36 111,958 +0.31(+1.19%)
Dec 20, 2019 26.08 26.11 25.91 26.05 331,900 +0.04(+0.15%)
Dec 19, 2019 26.22 26.22 25.88 26.01 296,446 -0.20(-0.76%)
Dec 18, 2019 26.22 26.25 26.11 26.21 371,826 +0.12(+0.46%)
Dec 17, 2019 26.05 26.11 25.76 26.09 845,129 -0.12(-0.46%)
Dec 16, 2019 26.16 26.29 26.16 26.21 214,613 +0.23(+0.89%)
Dec 13, 2019 25.66 26.00 25.65 25.98 264,300 +0.27(+1.05%)
Dec 12, 2019 25.69 25.84 25.63 25.71 175,011 -0.10(-0.39%)
Dec 11, 2019 25.81 25.90 25.64 25.81 226,394 +0.06(+0.23%)
Dec 10, 2019 25.86 25.89 25.69 25.75 160,406 -0.11(-0.43%)
Dec 09, 2019 26.08 26.08 25.75 25.86 186,260 -0.20(-0.77%)
Dec 06, 2019 25.96 26.10 25.86 26.06 177,200 +0.04(+0.15%)
Dec 05, 2019 26.30 26.36 26.00 26.02 548,192 -0.27(-1.03%)
Dec 04, 2019 26.21 26.39 26.14 26.29 254,180 +0.26(+1.00%)
Dec 03, 2019 26.46 26.51 26.02 26.03 178,798 -0.62(-2.33%)
Dec 02, 2019 26.86 27.01 26.62 26.65 292,500 -0.26(-0.97%)
Nov 29, 2019 26.95 26.96 26.81 26.91 441,300 -0.06(-0.22%)
Nov 27, 2019 26.92 27.17 26.79 26.97 521,400 +0.01(+0.04%)
Nov 26, 2019 26.56 27.06 26.54 26.96 455,349 +0.27(+1.01%)
Nov 25, 2019 26.50 26.74 26.39 26.69 151,710 +0.22(+0.83%)
Nov 22, 2019 26.56 26.59 26.15 26.47 488,400 -0.09(-0.34%)
Nov 21, 2019 26.64 26.78 26.53 26.56 323,184 -0.13(-0.49%)
Nov 20, 2019 26.42 26.78 26.29 26.69 582,065 +0.14(+0.53%)
Nov 19, 2019 26.64 26.92 26.52 26.55 181,537 -0.16(-0.60%)
Nov 18, 2019 26.80 26.83 26.57 26.71 199,186 -0.15(-0.56%)
Nov 15, 2019 27.18 27.28 26.83 26.86 200,200 -0.33(-1.21%)
Nov 14, 2019 26.88 27.38 26.78 27.19 220,131 +0.30(+1.12%)
Nov 13, 2019 26.35 27.46 26.13 26.89 490,905 +0.96(+3.70%)
Nov 12, 2019 26.00 26.05 25.81 25.93 336,880 -0.03(-0.12%)
Nov 11, 2019 25.72 26.07 25.69 25.96 220,249 +0.03(+0.12%)
Nov 08, 2019 25.42 25.94 25.42 25.93 186,400 +0.40(+1.57%)
Nov 07, 2019 25.65 25.83 25.48 25.53 325,743 +0.08(+0.31%)
Nov 06, 2019 25.38 25.50 25.17 25.45 229,060 +0.12(+0.47%)
Nov 05, 2019 25.64 25.67 25.25 25.33 141,663 -0.27(-1.05%)
Nov 04, 2019 25.61 25.75 25.53 25.60 393,323 -0.03(-0.12%)
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.