Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.26 24.33 24.03 24.04 17,795 -0.26(-1.09%)
Apr 29, 2019 24.11 24.35 24.11 24.30 27,004 +0.15(+0.63%)
Apr 26, 2019 23.82 24.15 23.82 24.15 26,812 +0.36(+1.53%)
Apr 25, 2019 24.17 24.17 23.68 23.79 26,235 -0.41(-1.71%)
Apr 24, 2019 24.15 24.27 24.09 24.20 10,397 +0.06(+0.24%)
Apr 23, 2019 23.81 24.20 23.81 24.14 17,918 +0.41(+1.71%)
Apr 22, 2019 23.90 23.91 23.68 23.74 29,321 -0.23(-0.95%)
Apr 18, 2019 24.02 24.11 23.94 23.97 19,014 -0.10(-0.43%)
Apr 17, 2019 24.15 24.15 23.95 24.07 7,259 -0.07(-0.27%)
Apr 16, 2019 23.99 24.15 23.99 24.13 12,449 +0.17(+0.70%)
Apr 15, 2019 24.09 24.09 23.90 23.97 10,977 -0.08(-0.35%)
Apr 12, 2019 24.07 24.07 24.00 24.05 10,041 +0.08(+0.31%)
Apr 11, 2019 23.95 24.07 23.95 23.97 9,614 +0.00(+0.00%)
Apr 10, 2019 23.68 24.01 23.68 23.97 32,711 +0.35(+1.47%)
Apr 09, 2019 23.86 23.88 23.62 23.63 33,711 -0.31(-1.29%)
Apr 08, 2019 23.92 23.94 23.82 23.94 10,040 +0.02(+0.08%)
Apr 05, 2019 23.77 23.93 23.77 23.92 9,934 +0.20(+0.83%)
Apr 04, 2019 23.53 23.78 23.53 23.72 51,692 +0.13(+0.56%)
Apr 03, 2019 23.57 23.73 23.51 23.59 16,628 +0.11(+0.48%)
Apr 02, 2019 23.64 23.64 23.39 23.48 27,616 -0.07(-0.32%)
Apr 01, 2019 23.33 23.63 23.33 23.55 23,442 +0.32(+1.37%)
Mar 29, 2019 23.38 23.45 23.16 23.24 19,548 -0.02(-0.08%)
Mar 28, 2019 23.12 23.30 23.00 23.25 82,680 +0.17(+0.73%)
Mar 27, 2019 23.09 23.21 22.85 23.09 34,581 +0.03(+0.14%)
Mar 26, 2019 22.93 23.09 22.93 23.05 295,692 +0.17(+0.74%)
Mar 25, 2019 22.73 22.89 22.54 22.88 29,707 +0.19(+0.82%)
Mar 22, 2019 23.54 23.54 22.70 22.70 21,894 -0.89(-3.79%)
Mar 21, 2019 23.34 23.78 23.34 23.59 57,139 +0.14(+0.60%)
Mar 20, 2019 23.64 23.76 23.35 23.45 26,573 -0.25(-1.06%)
Mar 19, 2019 24.08 24.09 23.70 23.70 48,159 -0.29(-1.21%)
Mar 18, 2019 23.79 24.02 23.79 23.99 80,112 +0.20(+0.82%)
Mar 15, 2019 23.81 23.95 23.72 23.80 21,250 +0.08(+0.35%)
Mar 14, 2019 23.79 23.79 23.68 23.71 15,762 -0.11(-0.46%)
Mar 13, 2019 23.81 23.91 23.78 23.82 19,067 +0.11(+0.47%)
Mar 12, 2019 23.79 23.87 23.71 23.71 18,281 -0.11(-0.47%)
Mar 11, 2019 23.56 23.82 23.55 23.82 23,206 +0.35(+1.51%)
Mar 08, 2019 23.34 23.50 23.34 23.47 84,145 -0.05(-0.20%)
Mar 07, 2019 23.75 23.75 23.48 23.52 34,761 -0.24(-1.02%)
Mar 06, 2019 24.22 24.22 23.76 23.76 406,223 -0.57(-2.33%)
Mar 05, 2019 24.59 24.59 24.31 24.32 38,564 -0.15(-0.62%)
Mar 04, 2019 24.75 24.81 24.39 24.48 29,539 -0.27(-1.09%)
Mar 01, 2019 24.71 24.83 24.57 24.75 39,604 +0.12(+0.49%)
Feb 28, 2019 24.55 24.68 24.55 24.63 20,880 -0.12(-0.49%)
Feb 27, 2019 24.78 24.78 24.58 24.75 36,418 -0.02(-0.08%)
Feb 26, 2019 24.88 25.02 24.77 24.77 21,297 -0.22(-0.89%)
Feb 25, 2019 25.13 25.25 24.99 24.99 38,321 -0.07(-0.26%)
Feb 22, 2019 25.02 25.05 24.99 25.05 50,122 +0.16(+0.64%)
Feb 21, 2019 24.93 25.00 24.84 24.90 85,030 -0.10(-0.41%)
Feb 20, 2019 24.85 25.04 24.85 25.00 83,751 +0.21(+0.86%)
Feb 19, 2019 24.57 24.83 24.54 24.78 55,231 +0.28(+1.14%)
Feb 15, 2019 24.22 24.58 24.22 24.50 92,838 +0.36(+1.51%)
Feb 14, 2019 23.95 24.23 23.95 24.14 125,630 +0.03(+0.12%)
Feb 13, 2019 24.00 24.19 24.00 24.11 475,295 +0.14(+0.58%)
Feb 12, 2019 23.74 24.01 23.74 23.97 31,616 +0.36(+1.54%)
Feb 11, 2019 23.62 23.62 23.43 23.61 12,171 +0.20(+0.83%)
Feb 08, 2019 23.36 23.51 23.29 23.41 34,666 -0.10(-0.41%)
Feb 07, 2019 23.62 23.70 23.36 23.51 25,816 -0.18(-0.77%)
Feb 06, 2019 23.82 23.82 23.63 23.69 26,109 -0.08(-0.35%)
Feb 05, 2019 23.76 23.84 23.61 23.78 91,982 +0.20(+0.85%)
Feb 04, 2019 23.40 23.62 23.40 23.58 52,015 +0.19(+0.82%)
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.