Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.04 30.04 27.61 28.12 58,021 +1.32(+4.93%)
Feb 27, 2019 26.64 27.64 25.59 26.80 36,912 +0.03(+0.11%)
Feb 26, 2019 26.16 27.79 25.76 26.77 50,063 +0.69(+2.65%)
Feb 25, 2019 26.63 26.63 25.49 26.08 58,900 -0.39(-1.47%)
Feb 22, 2019 25.37 27.55 25.09 26.47 69,700 +1.18(+4.67%)
Feb 21, 2019 25.97 25.97 24.99 25.29 10,696 -0.62(-2.39%)
Feb 20, 2019 26.00 26.00 25.56 25.91 30,003 -0.17(-0.65%)
Feb 19, 2019 26.34 26.34 25.39 26.08 27,364 -0.30(-1.14%)
Feb 15, 2019 26.11 26.43 25.85 26.38 28,000 +0.56(+2.17%)
Feb 14, 2019 26.07 26.07 25.81 25.82 11,344 -0.18(-0.69%)
Feb 13, 2019 25.80 26.10 25.57 26.00 19,186 +0.12(+0.46%)
Feb 12, 2019 25.73 26.11 25.65 25.88 11,171 +0.43(+1.69%)
Feb 11, 2019 24.84 26.05 24.84 25.45 16,683 +0.61(+2.46%)
Feb 08, 2019 25.38 25.65 23.45 24.84 26,000 -0.55(-2.17%)
Feb 07, 2019 26.33 26.37 25.00 25.39 18,882 -1.21(-4.55%)
Feb 06, 2019 26.13 26.60 25.63 26.60 40,739 +0.10(+0.38%)
Feb 05, 2019 26.64 26.74 25.91 26.50 42,877 -0.02(-0.08%)
Feb 04, 2019 26.43 26.65 25.81 26.52 36,050 +0.12(+0.45%)
Feb 01, 2019 26.00 26.41 25.16 26.40 44,500 +0.40(+1.54%)
Jan 31, 2019 24.23 26.10 24.02 26.00 30,202 +1.72(+7.08%)
Jan 30, 2019 23.09 25.41 22.55 24.28 77,581 +1.70(+7.53%)
Jan 29, 2019 22.22 23.02 22.22 22.58 23,647 +0.36(+1.62%)
Jan 28, 2019 23.05 23.23 21.80 22.22 36,646 -1.08(-4.64%)
Jan 25, 2019 23.10 23.50 22.70 23.30 14,900 +0.23(+1.00%)
Jan 24, 2019 22.68 23.16 22.35 23.07 21,769 +0.39(+1.72%)
Jan 23, 2019 24.14 24.14 22.28 22.68 25,035 -1.36(-5.66%)
Jan 22, 2019 24.20 24.32 22.91 24.04 41,172 -0.11(-0.46%)
Jan 18, 2019 24.06 24.43 24.06 24.15 9,200 +0.17(+0.71%)
Jan 17, 2019 24.07 24.91 23.94 23.98 18,267 -0.27(-1.11%)
Jan 16, 2019 24.06 24.91 24.06 24.25 12,915 +0.06(+0.25%)
Jan 15, 2019 23.89 24.26 23.59 24.19 11,408 +0.38(+1.60%)
Jan 14, 2019 23.43 24.04 23.02 23.81 23,949 +0.15(+0.63%)
Jan 11, 2019 23.68 23.86 23.26 23.66 29,500 -0.17(-0.71%)
Jan 10, 2019 23.86 24.46 23.59 23.83 47,942 -0.27(-1.12%)
Jan 09, 2019 25.29 25.40 23.95 24.10 75,282 -0.82(-3.29%)
Jan 08, 2019 26.20 26.20 23.50 24.92 94,745 -0.78(-3.04%)
Jan 07, 2019 25.58 26.57 24.42 25.70 15,059 +0.31(+1.22%)
Jan 04, 2019 23.94 25.58 22.80 25.39 20,500 +1.99(+8.50%)
Jan 03, 2019 23.92 24.67 23.12 23.40 14,839 -0.73(-3.03%)
Jan 02, 2019 24.24 25.22 22.70 24.13 37,478 -0.40(-1.63%)
Dec 31, 2018 23.58 24.59 23.58 24.53 28,200 +1.35(+5.82%)
Dec 28, 2018 23.01 24.17 22.23 23.18 41,500 +0.38(+1.67%)
Dec 27, 2018 22.43 23.24 21.36 22.80 38,894 +0.04(+0.18%)
Dec 26, 2018 21.00 23.41 20.20 22.76 83,140 +1.80(+8.59%)
Dec 24, 2018 20.44 21.19 20.13 20.96 27,000 +0.06(+0.29%)
Dec 21, 2018 21.42 21.93 19.10 20.90 128,500 -0.52(-2.43%)
Dec 20, 2018 22.25 22.48 21.24 21.42 73,180 -0.76(-3.43%)
Dec 19, 2018 23.97 23.97 21.40 22.18 122,348 -1.79(-7.47%)
Dec 18, 2018 24.37 24.49 23.46 23.97 59,476 +0.12(+0.50%)
Dec 17, 2018 23.60 24.74 23.50 23.85 25,592 +0.35(+1.49%)
Dec 14, 2018 24.09 24.58 23.15 23.50 76,400 -0.91(-3.73%)
Dec 13, 2018 25.50 26.65 23.93 24.41 38,626 -1.09(-4.27%)
Dec 12, 2018 25.79 26.58 24.87 25.50 32,611 -0.03(-0.12%)
Dec 11, 2018 25.68 26.02 23.80 25.53 25,857 +0.18(+0.71%)
Dec 10, 2018 25.75 26.62 24.84 25.35 109,739 -0.14(-0.55%)
Dec 07, 2018 26.30 26.73 24.97 25.49 49,800 -0.81(-3.08%)
Dec 06, 2018 25.99 26.41 25.03 26.30 27,860 +0.13(+0.50%)
Dec 04, 2018 26.37 26.90 25.48 26.17 36,400 -0.10(-0.38%)
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.