Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 25.19 25.73 25.19 25.63 274,800 +0.54(+2.15%)
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%)
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.