Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.25 26.57 25.71 25.75 1,605,200 -0.37(-1.42%)
Mar 28, 2019 25.89 26.63 25.89 26.12 677,637 +0.58(+2.27%)
Mar 27, 2019 25.53 25.66 25.23 25.54 3,086,945 +0.11(+0.43%)
Mar 26, 2019 25.61 25.78 25.26 25.43 726,538 +0.01(+0.04%)
Mar 25, 2019 25.13 25.63 24.83 25.42 1,227,592 +0.32(+1.27%)
Mar 22, 2019 25.73 25.78 25.00 25.10 1,007,200 -0.73(-2.83%)
Mar 21, 2019 25.53 25.92 25.48 25.83 1,146,804 +0.22(+0.86%)
Mar 20, 2019 25.75 25.98 25.19 25.61 1,312,125 -0.18(-0.70%)
Mar 19, 2019 25.64 25.93 25.44 25.79 1,032,728 +0.05(+0.19%)
Mar 18, 2019 24.69 25.80 24.59 25.74 1,181,168 +0.82(+3.29%)
Mar 15, 2019 24.85 25.15 24.62 24.92 2,135,900 +0.09(+0.36%)
Mar 14, 2019 25.04 25.10 24.72 24.83 794,642 -0.22(-0.88%)
Mar 13, 2019 24.89 25.25 24.89 25.05 1,318,911 +0.15(+0.60%)
Mar 12, 2019 24.93 25.05 24.46 24.90 1,117,170 -0.06(-0.24%)
Mar 11, 2019 25.18 25.28 24.72 24.96 1,649,361 -0.22(-0.87%)
Mar 08, 2019 25.25 25.50 24.82 25.18 1,232,300 -0.19(-0.75%)
Mar 07, 2019 24.95 25.42 24.79 25.37 1,071,616 +0.43(+1.72%)
Mar 06, 2019 25.29 25.46 24.60 24.94 1,570,726 -0.31(-1.23%)
Mar 05, 2019 24.29 25.35 24.26 25.25 1,748,254 +0.98(+4.04%)
Mar 04, 2019 25.17 25.21 24.23 24.27 2,379,145 -0.85(-3.38%)
Mar 01, 2019 26.00 26.46 24.91 25.12 2,675,900 -0.56(-2.18%)
Feb 28, 2019 26.20 26.93 24.77 25.68 4,594,382 -2.84(-9.96%)
Feb 27, 2019 27.72 28.56 27.56 28.52 1,398,186 +0.69(+2.48%)
Feb 26, 2019 28.44 28.76 27.72 27.83 1,078,822 -0.65(-2.28%)
Feb 25, 2019 28.47 29.13 28.42 28.48 951,168 +0.21(+0.74%)
Feb 22, 2019 28.15 28.48 28.04 28.27 684,500 +0.17(+0.60%)
Feb 21, 2019 28.18 28.49 27.95 28.10 1,497,617 -0.08(-0.28%)
Feb 20, 2019 28.62 28.80 27.88 28.18 1,237,427 -0.32(-1.12%)
Feb 19, 2019 28.32 28.75 28.04 28.50 2,333,331 +0.64(+2.30%)
Feb 15, 2019 27.65 28.48 27.43 27.86 1,574,200 +0.24(+0.87%)
Feb 14, 2019 26.88 27.88 26.87 27.62 1,653,622 +0.58(+2.14%)
Feb 13, 2019 26.97 27.17 26.50 27.04 879,133 -0.05(-0.18%)
Feb 12, 2019 26.90 27.27 26.70 27.09 1,191,977 +0.38(+1.42%)
Feb 11, 2019 27.07 27.25 26.41 26.71 1,358,859 -0.34(-1.26%)
Feb 08, 2019 27.11 27.49 27.01 27.05 1,085,200 +0.01(+0.04%)
Feb 07, 2019 27.06 27.21 26.69 27.04 912,755 -0.21(-0.77%)
Feb 06, 2019 27.76 28.10 26.51 27.25 1,657,759 -0.42(-1.52%)
Feb 05, 2019 27.60 28.49 27.58 27.67 877,313 +0.07(+0.25%)
Feb 04, 2019 27.23 28.09 27.16 27.60 1,255,993 +0.35(+1.28%)
Feb 01, 2019 28.86 28.93 27.07 27.25 1,587,900 -1.47(-5.12%)
Jan 31, 2019 28.49 28.77 28.00 28.72 993,571 +0.23(+0.81%)
Jan 30, 2019 28.59 28.86 28.27 28.49 629,962 +0.14(+0.49%)
Jan 29, 2019 28.91 29.00 28.09 28.35 1,188,434 -0.54(-1.87%)
Jan 28, 2019 28.70 28.94 28.36 28.89 1,080,127 -0.01(-0.03%)
Jan 25, 2019 29.01 29.36 28.77 28.90 637,700 +0.09(+0.31%)
Jan 24, 2019 28.80 28.97 28.14 28.81 980,402 +0.02(+0.07%)
Jan 23, 2019 28.80 29.70 28.69 28.79 1,020,813 +0.05(+0.17%)
Jan 22, 2019 29.01 29.54 28.50 28.74 1,844,627 -0.65(-2.21%)
Jan 18, 2019 31.00 31.12 28.96 29.39 1,799,300 -1.30(-4.24%)
Jan 17, 2019 30.26 31.17 30.26 30.69 1,113,362 +0.16(+0.52%)
Jan 16, 2019 30.11 30.57 29.70 30.53 1,082,119 +0.48(+1.60%)
Jan 15, 2019 29.83 30.51 28.90 30.05 1,411,683 +0.16(+0.54%)
Jan 14, 2019 31.33 31.33 29.33 29.89 2,108,841 -1.07(-3.46%)
Jan 11, 2019 31.02 31.41 30.55 30.96 876,600 -0.14(-0.45%)
Jan 10, 2019 30.60 31.83 30.49 31.10 997,723 -0.27(-0.86%)
Jan 09, 2019 30.53 31.88 30.06 31.37 1,498,144 +1.25(+4.15%)
Jan 08, 2019 29.51 30.75 29.27 30.12 2,234,185 +0.95(+3.26%)
Jan 07, 2019 27.77 29.84 27.70 29.17 2,206,692 +1.46(+5.27%)
Jan 04, 2019 27.54 27.99 27.10 27.71 1,155,400 +0.64(+2.36%)
Jan 03, 2019 27.30 28.18 26.80 27.07 1,087,364 -0.53(-1.92%)
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.