Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.25 25.29 24.98 25.09 466,527 -0.26(-1.03%)
Oct 30, 2019 25.19 25.41 25.09 25.35 119,254 +0.12(+0.48%)
Oct 29, 2019 25.31 25.42 25.21 25.23 63,475 -0.19(-0.75%)
Oct 28, 2019 25.40 25.62 25.40 25.42 97,344 +0.06(+0.24%)
Oct 25, 2019 25.61 25.70 25.27 25.36 123,200 -0.08(-0.31%)
Oct 24, 2019 25.20 25.46 25.06 25.44 238,380 +0.25(+0.99%)
Oct 23, 2019 24.78 25.27 24.77 25.19 159,519 +0.41(+1.65%)
Oct 22, 2019 24.94 25.10 24.75 24.78 162,597 -0.11(-0.44%)
Oct 21, 2019 24.66 25.00 24.63 24.89 103,970 +0.28(+1.14%)
Oct 18, 2019 24.76 24.80 24.57 24.61 80,500 -0.04(-0.16%)
Oct 17, 2019 24.65 24.80 24.44 24.65 101,187 +0.16(+0.65%)
Oct 16, 2019 24.61 24.63 24.35 24.49 125,393 -0.11(-0.45%)
Oct 15, 2019 24.71 24.97 24.58 24.60 133,351 -0.12(-0.49%)
Oct 14, 2019 24.71 24.77 24.62 24.72 63,188 -0.10(-0.40%)
Oct 11, 2019 24.61 25.00 24.60 24.82 141,700 +0.45(+1.85%)
Oct 10, 2019 24.33 24.46 24.32 24.37 166,512 -0.03(-0.12%)
Oct 09, 2019 24.23 24.53 24.16 24.40 123,137 +0.20(+0.83%)
Oct 08, 2019 24.29 24.35 23.96 24.20 119,246 -0.20(-0.82%)
Oct 07, 2019 24.44 24.51 24.34 24.40 111,501 -0.13(-0.53%)
Oct 04, 2019 24.46 24.61 24.39 24.53 104,600 +0.21(+0.86%)
Oct 03, 2019 24.29 24.33 23.97 24.32 235,813 +0.00(+0.00%)
Oct 02, 2019 25.13 25.20 24.22 24.32 301,017 -0.95(-3.76%)
Oct 01, 2019 25.42 25.58 25.14 25.27 241,585 -0.13(-0.51%)
Sep 30, 2019 25.31 25.44 25.20 25.40 177,640 +0.02(+0.08%)
Sep 27, 2019 25.67 25.71 25.11 25.38 260,900 -0.26(-1.01%)
Sep 26, 2019 25.29 25.81 25.29 25.64 312,831 +0.35(+1.38%)
Sep 25, 2019 25.43 25.53 25.18 25.29 234,641 -0.13(-0.51%)
Sep 24, 2019 25.46 25.51 25.21 25.42 241,251 +0.08(+0.32%)
Sep 23, 2019 25.06 25.49 25.02 25.34 151,699 +0.20(+0.80%)
Sep 20, 2019 25.46 25.64 25.06 25.14 203,400 -0.44(-1.72%)
Sep 19, 2019 25.49 25.69 25.49 25.58 188,026 +0.01(+0.04%)
Sep 18, 2019 25.54 25.63 25.41 25.57 96,256 +0.05(+0.20%)
Sep 17, 2019 24.90 25.57 24.80 25.52 215,532 +0.37(+1.47%)
Sep 16, 2019 25.05 25.22 24.95 25.15 175,737 +0.10(+0.40%)
Sep 13, 2019 25.08 25.24 25.02 25.05 126,200 +0.01(+0.04%)
Sep 12, 2019 25.08 25.28 25.02 25.04 265,403 -0.22(-0.87%)
Sep 11, 2019 25.23 25.50 25.17 25.26 166,982 +0.02(+0.08%)
Sep 10, 2019 25.36 25.50 25.03 25.24 227,950 -0.19(-0.75%)
Sep 09, 2019 26.19 26.19 25.40 25.43 127,373 -0.58(-2.23%)
Sep 06, 2019 25.51 26.18 25.48 26.01 150,600 +0.46(+1.80%)
Sep 05, 2019 25.58 25.83 25.42 25.55 207,893 +0.10(+0.39%)
Sep 04, 2019 25.43 25.68 25.34 25.45 249,882 +0.12(+0.47%)
Sep 03, 2019 26.10 26.21 25.18 25.33 269,079 -0.84(-3.21%)
Aug 30, 2019 25.64 26.27 25.59 26.17 512,600 +1.06(+4.22%)
Aug 29, 2019 25.21 25.38 25.07 25.11 166,375 +0.09(+0.36%)
Aug 28, 2019 25.11 25.11 24.82 25.02 172,631 -0.16(-0.64%)
Aug 27, 2019 24.99 25.37 24.94 25.18 266,268 +0.11(+0.44%)
Aug 26, 2019 25.21 25.27 24.85 25.07 233,182 -0.05(-0.20%)
Aug 23, 2019 25.89 26.01 25.07 25.12 182,400 -0.85(-3.27%)
Aug 22, 2019 26.16 26.20 25.75 25.97 139,835 -0.21(-0.80%)
Aug 21, 2019 26.06 26.32 25.97 26.18 202,661 +0.32(+1.24%)
Aug 20, 2019 25.81 26.00 25.66 25.86 226,261 +0.09(+0.35%)
Aug 19, 2019 25.72 26.04 25.50 25.77 214,259 +0.22(+0.86%)
Aug 16, 2019 24.95 25.59 24.91 25.55 443,900 +0.52(+2.08%)
Aug 15, 2019 25.17 25.18 24.21 25.03 481,174 -0.68(-2.64%)
Aug 14, 2019 26.38 26.38 23.11 25.71 875,753 -1.36(-5.02%)
Aug 13, 2019 26.87 27.14 26.80 27.07 206,513 +0.15(+0.56%)
Aug 12, 2019 27.08 27.08 26.74 26.92 113,889 -0.20(-0.74%)
Aug 09, 2019 27.26 27.49 26.93 27.12 103,200 -0.17(-0.62%)
Aug 08, 2019 26.89 27.38 26.89 27.29 235,040 +0.44(+1.64%)
Aug 07, 2019 26.47 26.99 26.32 26.85 120,688 +0.11(+0.41%)
Aug 06, 2019 26.62 27.24 26.42 26.74 206,817 +0.12(+0.45%)
Aug 05, 2019 27.06 27.18 26.33 26.62 98,822 -0.56(-2.06%)
Aug 02, 2019 27.25 27.45 26.97 27.18 162,300 -0.11(-0.40%)
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.