Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.32 26.59 26.19 26.29 334,483 -0.03(-0.10%)
Feb 27, 2019 26.09 26.32 26.02 26.32 189,951 +0.23(+0.89%)
Feb 26, 2019 26.28 26.50 26.08 26.08 318,131 -0.32(-1.20%)
Feb 25, 2019 26.50 26.60 26.29 26.40 333,158 +0.05(+0.20%)
Feb 22, 2019 26.11 26.35 26.02 26.35 380,095 +0.29(+1.12%)
Feb 21, 2019 26.16 26.16 25.81 26.06 217,363 -0.03(-0.13%)
Feb 20, 2019 25.90 26.13 25.68 26.09 315,697 +0.21(+0.83%)
Feb 19, 2019 25.43 26.01 25.40 25.88 414,960 +0.36(+1.41%)
Feb 15, 2019 25.25 25.63 25.25 25.52 442,413 +0.41(+1.64%)
Feb 14, 2019 25.29 25.40 25.09 25.11 523,163 -0.36(-1.41%)
Feb 13, 2019 25.52 25.56 25.31 25.47 438,201 +0.00(+0.00%)
Feb 12, 2019 25.37 25.60 25.37 25.47 248,978 +0.22(+0.88%)
Feb 11, 2019 25.14 25.27 24.95 25.24 308,228 +0.22(+0.89%)
Feb 08, 2019 25.36 25.49 25.00 25.02 418,256 -0.44(-1.72%)
Feb 07, 2019 25.56 25.69 25.14 25.46 368,966 +0.09(+0.34%)
Feb 06, 2019 25.31 25.49 25.15 25.37 330,687 +0.01(+0.03%)
Feb 05, 2019 25.26 25.37 25.11 25.36 445,289 +0.09(+0.34%)
Feb 04, 2019 24.97 25.28 24.79 25.28 407,060 +0.35(+1.40%)
Feb 01, 2019 24.85 25.09 24.71 24.93 516,130 +0.17(+0.69%)
Jan 31, 2019 24.77 24.85 24.30 24.76 635,625 -0.10(-0.41%)
Jan 30, 2019 25.32 25.32 24.70 24.86 899,876 -0.36(-1.42%)
Jan 29, 2019 25.36 25.46 25.14 25.22 421,838 -0.15(-0.60%)
Jan 28, 2019 24.86 25.37 24.86 25.37 535,291 +0.34(+1.36%)
Jan 25, 2019 25.10 25.11 24.83 25.03 358,577 +0.12(+0.48%)
Jan 24, 2019 24.89 25.02 24.73 24.91 376,218 -0.03(-0.14%)
Jan 23, 2019 24.64 25.01 24.64 24.95 533,650 +0.04(+0.17%)
Jan 22, 2019 25.07 25.10 24.66 24.90 707,985 -0.30(-1.18%)
Jan 18, 2019 24.69 25.35 24.53 25.20 563,008 +0.55(+2.24%)
Jan 17, 2019 24.23 24.78 24.23 24.65 888,082 +0.12(+0.49%)
Jan 16, 2019 24.73 24.74 24.13 24.53 597,292 +0.27(+1.12%)
Jan 15, 2019 23.67 24.29 23.24 24.26 742,286 +0.50(+2.11%)
Jan 14, 2019 23.61 23.94 23.57 23.76 429,014 +0.02(+0.07%)
Jan 11, 2019 23.64 23.79 23.47 23.74 360,927 -0.07(-0.29%)
Jan 10, 2019 23.73 23.89 23.50 23.81 382,731 +0.02(+0.07%)
Jan 09, 2019 23.74 23.92 23.46 23.79 463,286 +0.09(+0.40%)
Jan 08, 2019 23.59 23.80 23.36 23.70 537,546 +0.16(+0.69%)
Jan 07, 2019 23.37 23.64 23.05 23.53 627,456 +0.07(+0.29%)
Jan 04, 2019 23.15 23.64 23.06 23.47 413,679 +0.66(+2.87%)
Jan 03, 2019 23.13 23.41 21.68 22.81 993,385 -0.37(-1.58%)
Jan 02, 2019 22.50 23.19 22.04 23.18 738,210 +0.44(+1.95%)
Dec 31, 2018 22.50 22.73 22.21 22.73 693,774 +0.34(+1.52%)
Dec 28, 2018 22.04 22.73 22.00 22.39 579,104 +0.34(+1.54%)
Dec 27, 2018 21.53 22.06 21.28 22.05 599,231 +0.09(+0.43%)
Dec 26, 2018 21.29 21.99 21.00 21.96 543,295 +0.74(+3.49%)
Dec 24, 2018 21.40 21.59 21.18 21.22 318,395 -0.31(-1.46%)
Dec 21, 2018 21.55 22.03 21.48 21.53 1,958,781 -0.05(-0.24%)
Dec 20, 2018 21.33 21.76 21.28 21.58 628,150 +0.20(+0.96%)
Dec 19, 2018 22.27 22.36 21.30 21.38 718,943 -0.89(-3.98%)
Dec 18, 2018 22.62 22.85 22.17 22.27 716,625 -0.15(-0.68%)
Dec 17, 2018 22.58 22.97 22.39 22.42 958,173 -0.24(-1.05%)
Dec 14, 2018 22.71 23.07 22.61 22.66 618,816 -0.20(-0.89%)
Dec 13, 2018 23.13 23.13 22.61 22.86 601,190 -0.27(-1.18%)
Dec 12, 2018 23.19 23.47 22.94 23.13 425,529 +0.17(+0.74%)
Dec 11, 2018 23.31 23.52 22.84 22.96 588,012 -0.07(-0.30%)
Dec 10, 2018 23.36 23.48 22.67 23.03 715,824 -0.31(-1.35%)
Dec 07, 2018 23.47 23.83 23.04 23.35 574,052 -0.12(-0.51%)
Dec 06, 2018 23.05 23.48 22.79 23.47 684,165 +0.09(+0.36%)
Dec 04, 2018 24.42 24.46 23.35 23.38 686,019 -1.11(-4.52%)
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.