Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.45 26.70 26.45 26.70 27,740 +0.27(+1.01%)
Jan 30, 2019 26.15 26.47 25.94 26.43 4,527 +0.35(+1.34%)
Jan 29, 2019 26.11 26.11 25.94 26.09 5,092 +0.12(+0.44%)
Jan 28, 2019 25.95 25.97 25.95 25.97 187 -0.04(-0.15%)
Jan 25, 2019 25.90 26.16 25.90 26.01 6,080 +0.26(+1.00%)
Jan 24, 2019 25.80 25.82 25.73 25.75 2,253 -0.07(-0.28%)
Jan 23, 2019 25.78 25.85 25.78 25.82 1,712 +0.40(+1.59%)
Jan 22, 2019 25.43 25.43 25.42 25.42 800 +0.12(+0.46%)
Jan 18, 2019 25.32 25.46 25.29 25.30 5,144 -0.05(-0.19%)
Jan 17, 2019 25.18 25.37 25.16 25.35 3,628 +0.10(+0.41%)
Jan 16, 2019 25.26 25.34 25.12 25.25 3,308 +0.33(+1.34%)
Jan 15, 2019 25.05 25.05 24.91 24.91 353 +0.12(+0.47%)
Jan 14, 2019 24.71 24.89 24.71 24.80 1,576 +0.18(+0.75%)
Jan 11, 2019 24.66 24.66 24.61 24.61 1,753 -0.06(-0.24%)
Jan 10, 2019 24.56 24.67 24.56 24.67 4,417 +0.04(+0.17%)
Jan 09, 2019 24.61 24.63 24.44 24.63 2,334 +0.33(+1.37%)
Jan 08, 2019 24.22 24.31 24.22 24.30 892 -0.20(-0.82%)
Jan 07, 2019 24.37 24.55 24.20 24.50 1,364 +0.32(+1.32%)
Jan 04, 2019 23.90 24.18 23.90 24.18 3,040 +0.58(+2.45%)
Jan 03, 2019 23.51 23.73 23.51 23.60 28,262 +0.11(+0.46%)
Jan 02, 2019 23.37 23.49 23.31 23.49 22,931 +0.12(+0.53%)
Dec 31, 2018 23.36 23.56 23.21 23.37 5,495 +0.06(+0.28%)
Dec 28, 2018 22.99 23.31 22.99 23.31 5,378 +0.32(+1.38%)
Dec 27, 2018 23.07 23.26 22.72 22.99 33,884 -0.38(-1.65%)
Dec 26, 2018 23.17 23.37 22.92 23.37 5,512 +0.26(+1.11%)
Dec 24, 2018 23.18 23.26 23.08 23.12 5,612 -0.21(-0.91%)
Dec 21, 2018 23.49 23.49 23.33 23.33 935 -0.10(-0.44%)
Dec 20, 2018 23.78 23.80 23.34 23.43 7,670 -0.15(-0.63%)
Dec 19, 2018 23.84 23.95 23.58 23.58 5,814 -0.13(-0.55%)
Dec 18, 2018 23.80 23.82 23.55 23.71 8,565 -0.11(-0.48%)
Dec 17, 2018 23.80 23.87 23.80 23.83 5,252 -0.13(-0.55%)
Dec 14, 2018 23.99 24.02 23.96 23.96 1,831 -0.48(-1.97%)
Dec 13, 2018 24.36 24.44 24.28 24.44 7,409 +0.26(+1.10%)
Dec 12, 2018 24.12 24.19 24.12 24.18 2,765 +0.06(+0.23%)
Dec 11, 2018 24.36 24.36 24.12 24.12 17,614 -0.12(-0.50%)
Dec 10, 2018 24.26 24.47 24.05 24.24 30,783 -0.34(-1.38%)
Dec 07, 2018 24.71 24.79 24.58 24.58 10,621 -0.06(-0.22%)
Dec 06, 2018 24.71 24.96 24.35 24.64 4,384 -0.07(-0.27%)
Dec 04, 2018 25.19 25.19 24.67 24.70 35,282 -0.53(-2.09%)
Dec 03, 2018 25.29 25.30 25.23 25.23 1,319 +0.05(+0.18%)
Nov 30, 2018 25.14 25.20 25.14 25.19 1,098 -0.12(-0.48%)
Nov 29, 2018 25.33 25.33 25.31 25.31 2,353 -0.04(-0.16%)
Nov 28, 2018 24.74 25.35 24.74 25.35 1,580 +0.78(+3.19%)
Nov 27, 2018 24.70 24.70 24.57 24.57 1,534 -0.01(-0.03%)
Nov 26, 2018 24.51 24.70 24.51 24.57 14,249 -0.35(-1.41%)
Nov 23, 2018 25.18 25.21 24.88 24.93 1,953 -0.41(-1.60%)
Nov 21, 2018 25.33 25.33 25.33 0 +0.63(+2.56%)
Nov 20, 2018 24.79 24.93 24.70 24.70 6,613 -0.50(-1.97%)
Nov 19, 2018 25.06 25.20 24.93 25.20 17,163 +0.09(+0.36%)
Nov 16, 2018 25.18 25.20 25.08 25.11 11,720 -0.05(-0.21%)
Nov 15, 2018 24.88 25.16 24.88 25.16 2,546 +0.51(+2.06%)
Nov 14, 2018 24.55 24.75 24.55 24.65 1,496 +0.48(+1.98%)
Nov 13, 2018 24.29 24.29 24.16 24.17 2,577 +0.01(+0.03%)
Nov 12, 2018 24.34 24.45 24.16 24.16 13,016 -0.08(-0.34%)
Nov 09, 2018 24.42 24.42 24.17 24.25 2,441 -0.67(-2.70%)
Nov 08, 2018 24.92 24.92 24.92 24.92 1,219 -0.20(-0.78%)
Nov 07, 2018 25.20 25.20 25.11 25.11 1,306 -0.11(-0.43%)
Nov 06, 2018 25.23 25.30 25.22 25.22 1,545 +0.00(+0.01%)
Nov 05, 2018 25.13 25.22 25.13 25.22 968 +0.13(+0.52%)
Nov 02, 2018 25.02 25.16 25.02 25.09 4,517 +0.07(+0.30%)
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.