Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.44 25.97 25.43 25.81 3,514,077 +0.23(+0.90%)
Apr 29, 2019 25.57 25.69 25.53 25.58 2,544,761 +0.03(+0.13%)
Apr 26, 2019 25.14 25.59 25.14 25.55 1,793,153 +0.37(+1.46%)
Apr 25, 2019 25.12 25.32 24.81 25.18 3,734,494 -0.71(-2.75%)
Apr 24, 2019 25.86 26.01 25.81 25.89 1,974,364 -0.30(-1.13%)
Apr 23, 2019 26.34 26.39 26.14 26.18 2,244,805 +0.07(+0.25%)
Apr 22, 2019 26.17 26.30 26.07 26.12 1,907,368 -0.07(-0.28%)
Apr 18, 2019 26.61 26.66 25.61 26.19 5,816,283 -0.39(-1.46%)
Apr 17, 2019 26.83 26.87 26.55 26.58 2,826,459 -0.30(-1.10%)
Apr 16, 2019 26.95 26.97 26.74 26.88 2,068,147 -0.13(-0.49%)
Apr 15, 2019 26.88 27.03 26.86 27.01 2,531,617 +0.26(+0.96%)
Apr 12, 2019 26.38 26.76 26.38 26.75 6,159,998 +0.36(+1.37%)
Apr 11, 2019 26.53 26.63 26.32 26.39 8,105,067 -0.25(-0.94%)
Apr 10, 2019 26.64 26.79 26.60 26.64 5,194,684 -0.01(-0.05%)
Apr 09, 2019 26.73 26.81 26.63 26.65 1,807,098 -0.16(-0.59%)
Apr 08, 2019 26.78 26.82 26.68 26.81 1,696,009 -0.02(-0.07%)
Apr 05, 2019 26.62 26.84 26.61 26.83 1,868,488 -0.20(-0.73%)
Apr 04, 2019 26.77 27.07 26.72 27.03 3,146,309 +0.51(+1.94%)
Apr 03, 2019 26.76 26.95 26.43 26.51 4,242,852 -0.76(-2.80%)
Apr 02, 2019 27.44 27.47 27.22 27.28 2,349,440 +0.22(+0.83%)
Apr 01, 2019 27.26 27.36 27.00 27.05 2,147,231 -0.41(-1.51%)
Mar 29, 2019 27.32 27.50 27.18 27.47 2,635,507 +0.33(+1.21%)
Mar 28, 2019 27.04 27.24 26.99 27.14 2,612,532 +0.30(+1.10%)
Mar 27, 2019 26.67 26.95 26.61 26.84 2,491,768 -0.05(-0.20%)
Mar 26, 2019 26.88 26.99 26.74 26.90 1,581,282 +0.36(+1.34%)
Mar 25, 2019 26.34 26.70 26.33 26.54 2,505,860 -0.15(-0.57%)
Mar 22, 2019 26.98 27.12 26.69 26.69 3,233,934 -0.58(-2.12%)
Mar 21, 2019 27.24 27.40 27.22 27.27 3,677,338 -0.07(-0.26%)
Mar 20, 2019 27.35 27.39 27.08 27.34 4,533,936 +0.45(+1.66%)
Mar 19, 2019 27.30 27.59 26.65 26.89 5,426,168 -0.10(-0.38%)
Mar 18, 2019 26.95 27.08 26.79 27.00 4,800,170 +0.53(+2.01%)
Mar 15, 2019 26.08 26.54 26.08 26.47 6,425,443 +0.84(+3.26%)
Mar 14, 2019 25.86 25.98 25.43 25.63 4,500,127 +0.08(+0.33%)
Mar 13, 2019 25.75 25.79 25.41 25.55 4,132,801 -0.52(-2.01%)
Mar 12, 2019 26.09 26.29 25.95 26.07 3,226,347 +0.03(+0.12%)
Mar 11, 2019 25.75 26.09 25.71 26.04 3,891,032 +0.13(+0.50%)
Mar 08, 2019 25.91 26.16 25.78 25.91 3,160,628 +0.00(+0.00%)
Mar 07, 2019 26.55 26.57 25.85 25.91 5,136,775 -0.12(-0.47%)
Mar 06, 2019 25.69 26.08 25.60 26.03 7,334,760 +1.11(+4.47%)
Mar 05, 2019 24.52 25.42 24.47 24.92 4,958,414 +0.45(+1.85%)
Mar 04, 2019 24.71 24.74 24.35 24.46 2,450,975 -0.12(-0.50%)
Mar 01, 2019 24.26 24.64 24.26 24.59 3,266,512 +0.78(+3.29%)
Feb 28, 2019 23.73 23.91 23.67 23.80 4,342,525 -0.33(-1.37%)
Feb 27, 2019 24.28 24.37 24.08 24.13 4,457,800 -0.31(-1.27%)
Feb 26, 2019 24.17 24.55 24.12 24.44 3,742,724 -0.05(-0.21%)
Feb 25, 2019 24.44 24.66 24.40 24.50 5,696,957 +0.02(+0.08%)
Feb 22, 2019 24.12 24.50 24.08 24.48 3,635,409 +0.56(+2.33%)
Feb 21, 2019 23.76 24.06 23.68 23.92 2,114,977 -0.29(-1.18%)
Feb 20, 2019 23.89 24.31 23.89 24.20 2,623,145 +0.46(+1.94%)
Feb 19, 2019 23.63 23.82 23.54 23.74 2,669,387 -0.05(-0.19%)
Feb 15, 2019 23.73 23.81 23.66 23.79 2,381,005 +0.25(+1.07%)
Feb 14, 2019 23.53 23.56 23.29 23.54 3,763,789 +0.17(+0.75%)
Feb 13, 2019 23.63 23.69 23.35 23.36 3,902,230 +0.34(+1.46%)
Feb 12, 2019 22.74 23.08 22.74 23.03 2,665,089 +0.08(+0.37%)
Feb 11, 2019 22.96 23.01 22.81 22.94 2,286,588 +0.17(+0.74%)
Feb 08, 2019 22.68 22.78 22.49 22.77 2,730,609 -0.21(-0.90%)
Feb 07, 2019 23.36 23.46 22.89 22.98 3,602,698 +0.00(+0.00%)
Feb 06, 2019 23.10 23.19 22.86 22.98 2,194,160 -0.33(-1.42%)
Feb 05, 2019 23.34 23.34 23.17 23.31 3,327,978 +0.52(+2.30%)
Feb 04, 2019 22.84 22.86 22.53 22.79 2,511,042 -0.20(-0.87%)
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.