Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.43 26.56 26.12 26.17 1,499,702 -0.22(-0.85%)
Oct 30, 2019 26.57 26.57 26.26 26.40 1,540,928 -0.24(-0.91%)
Oct 29, 2019 26.07 26.66 26.03 26.64 1,913,754 +0.51(+1.96%)
Oct 28, 2019 26.02 26.35 25.95 26.13 1,653,012 +0.28(+1.06%)
Oct 25, 2019 25.85 26.09 25.85 25.85 887,688 -0.14(-0.52%)
Oct 24, 2019 26.29 26.30 25.97 25.99 1,239,907 -0.09(-0.36%)
Oct 23, 2019 25.81 26.13 25.67 26.08 1,999,323 +0.27(+1.05%)
Oct 22, 2019 25.73 26.08 25.68 25.81 1,206,331 +0.18(+0.69%)
Oct 21, 2019 26.09 26.22 25.48 25.63 2,544,571 -0.45(-1.73%)
Oct 18, 2019 25.78 26.98 25.26 26.08 3,318,409 +0.34(+1.32%)
Oct 17, 2019 25.95 25.95 25.59 25.74 2,245,345 +0.00(+0.02%)
Oct 16, 2019 25.15 25.80 25.02 25.74 2,231,631 +0.57(+2.28%)
Oct 15, 2019 24.73 25.31 24.64 25.17 2,102,980 +0.59(+2.41%)
Oct 14, 2019 24.67 24.67 24.46 24.57 1,062,700 -0.10(-0.40%)
Oct 11, 2019 24.35 24.85 24.34 24.67 1,114,674 +0.45(+1.85%)
Oct 10, 2019 24.11 24.32 23.99 24.22 1,118,340 +0.11(+0.46%)
Oct 09, 2019 23.99 24.25 23.90 24.11 926,282 +0.27(+1.14%)
Oct 08, 2019 24.18 24.19 23.79 23.84 1,645,735 -0.44(-1.83%)
Oct 07, 2019 24.37 24.66 24.26 24.28 1,583,451 -0.18(-0.72%)
Oct 04, 2019 24.49 24.62 24.28 24.46 2,211,212 -0.02(-0.08%)
Oct 03, 2019 24.78 24.89 24.38 24.48 2,406,555 -0.47(-1.90%)
Oct 02, 2019 25.20 25.23 24.70 24.95 1,829,556 -0.42(-1.65%)
Oct 01, 2019 25.69 25.85 25.34 25.37 1,580,065 -0.21(-0.82%)
Sep 30, 2019 25.63 25.76 25.49 25.58 1,658,348 -0.13(-0.49%)
Sep 27, 2019 25.83 25.91 25.58 25.71 861,901 +0.01(+0.05%)
Sep 26, 2019 25.84 25.97 25.42 25.69 1,133,069 -0.08(-0.31%)
Sep 25, 2019 25.54 25.86 25.40 25.77 1,215,448 +0.22(+0.87%)
Sep 24, 2019 25.58 26.15 25.52 25.55 2,572,562 -0.39(-1.50%)
Sep 23, 2019 25.57 26.19 25.55 25.94 1,241,380 +0.19(+0.72%)
Sep 20, 2019 25.76 26.06 25.73 25.75 3,133,178 +0.00(+0.00%)
Sep 19, 2019 25.86 26.04 25.69 25.75 908,405 -0.01(-0.04%)
Sep 18, 2019 25.55 25.81 25.45 25.76 1,133,433 +0.17(+0.65%)
Sep 17, 2019 25.48 25.63 25.24 25.59 2,055,585 +0.06(+0.25%)
Sep 16, 2019 25.90 26.04 25.53 25.53 1,407,926 -0.54(-2.07%)
Sep 13, 2019 26.10 26.41 26.02 26.07 1,495,275 +0.00(+0.00%)
Sep 12, 2019 25.98 26.23 25.75 26.07 1,885,348 +0.07(+0.29%)
Sep 11, 2019 25.87 26.05 25.43 25.99 1,732,376 +0.04(+0.14%)
Sep 10, 2019 25.44 25.96 25.20 25.96 1,621,968 +0.43(+1.67%)
Sep 09, 2019 25.44 25.56 25.29 25.53 1,545,485 +0.19(+0.73%)
Sep 06, 2019 25.24 25.42 25.14 25.34 1,706,256 +0.13(+0.52%)
Sep 05, 2019 25.08 25.59 25.01 25.21 1,737,349 +0.30(+1.19%)
Sep 04, 2019 24.79 24.96 24.66 24.92 1,073,574 +0.42(+1.71%)
Sep 03, 2019 24.66 24.69 24.23 24.50 1,670,378 -0.21(-0.86%)
Aug 30, 2019 24.84 24.95 24.61 24.71 1,112,818 +0.00(+0.00%)
Aug 29, 2019 24.89 25.02 24.68 24.71 1,177,716 +0.05(+0.19%)
Aug 28, 2019 24.17 24.78 24.17 24.66 1,037,126 +0.38(+1.57%)
Aug 27, 2019 24.14 24.46 24.03 24.28 2,646,269 +0.22(+0.93%)
Aug 26, 2019 24.32 24.36 23.98 24.06 1,913,032 -0.01(-0.04%)
Aug 23, 2019 24.69 24.79 24.01 24.07 1,334,779 -0.73(-2.96%)
Aug 22, 2019 24.78 24.97 24.62 24.80 1,038,373 +0.04(+0.15%)
Aug 21, 2019 24.86 25.02 24.72 24.77 2,139,446 +0.17(+0.68%)
Aug 20, 2019 24.71 24.79 24.42 24.60 1,860,202 -0.07(-0.30%)
Aug 19, 2019 24.78 24.84 24.66 24.67 2,134,635 +0.12(+0.49%)
Aug 16, 2019 24.34 24.62 24.26 24.55 2,103,353 +0.46(+1.89%)
Aug 15, 2019 24.42 24.51 24.03 24.10 3,064,470 -0.32(-1.29%)
Aug 14, 2019 24.98 25.07 24.41 24.41 1,523,048 -0.96(-3.77%)
Aug 13, 2019 25.04 25.44 24.93 25.37 1,845,977 +0.34(+1.37%)
Aug 12, 2019 25.14 25.36 24.99 25.03 1,951,059 -0.23(-0.92%)
Aug 09, 2019 25.71 25.77 25.24 25.26 2,442,107 -0.50(-1.95%)
Aug 08, 2019 25.26 25.81 25.23 25.76 1,348,804 +0.59(+2.32%)
Aug 07, 2019 25.06 25.23 24.92 25.18 2,244,888 -0.09(-0.37%)
Aug 06, 2019 24.98 25.35 24.80 25.27 1,331,421 +0.47(+1.91%)
Aug 05, 2019 24.73 24.95 24.59 24.79 1,632,264 -0.33(-1.29%)
Aug 02, 2019 24.97 25.23 24.52 25.12 1,524,231 +0.14(+0.56%)
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.