Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.13 25.30 24.30 24.93 70,038 -0.21(-0.83%)
Feb 27, 2019 24.88 25.81 24.88 25.13 114,804 +0.46(+1.87%)
Feb 26, 2019 25.51 25.72 24.63 24.67 46,749 -0.88(-3.44%)
Feb 25, 2019 25.47 25.93 25.47 25.55 30,159 +0.08(+0.33%)
Feb 22, 2019 24.88 25.64 24.55 25.47 45,021 +0.67(+2.70%)
Feb 21, 2019 24.67 24.88 24.49 24.80 43,752 +0.17(+0.68%)
Feb 20, 2019 24.09 24.88 24.05 24.63 100,490 +0.59(+2.44%)
Feb 19, 2019 23.67 24.17 23.50 24.05 59,374 +0.25(+1.06%)
Feb 15, 2019 23.25 24.00 23.00 23.79 68,558 +0.63(+2.71%)
Feb 14, 2019 24.09 24.34 22.62 23.17 124,625 -1.13(-4.66%)
Feb 13, 2019 24.72 24.97 24.26 24.30 69,846 -0.42(-1.69%)
Feb 12, 2019 25.13 25.55 24.63 24.72 33,920 -0.42(-1.67%)
Feb 11, 2019 25.34 25.97 24.88 25.13 63,378 -0.25(-0.99%)
Feb 08, 2019 25.30 25.93 25.30 25.39 56,551 +0.04(+0.17%)
Feb 07, 2019 25.05 25.68 25.01 25.34 66,622 -0.04(-0.17%)
Feb 06, 2019 25.39 25.66 24.67 25.39 64,551 +0.08(+0.33%)
Feb 05, 2019 25.26 26.22 25.14 25.30 46,564 +0.29(+1.17%)
Feb 04, 2019 24.42 25.09 24.30 25.01 27,921 +0.54(+2.23%)
Feb 01, 2019 24.97 25.09 24.34 24.46 47,527 -0.46(-1.85%)
Jan 31, 2019 25.34 25.34 24.84 24.93 94,709 -0.54(-2.14%)
Jan 30, 2019 25.55 25.55 25.01 25.47 29,748 +0.00(+0.00%)
Jan 29, 2019 25.93 26.13 25.22 25.47 30,914 -0.46(-1.78%)
Jan 28, 2019 26.27 27.15 25.70 25.93 63,197 -0.63(-2.37%)
Jan 25, 2019 26.27 26.77 26.01 26.56 49,031 +0.42(+1.60%)
Jan 24, 2019 26.39 26.77 25.72 26.14 47,040 -0.13(-0.48%)
Jan 23, 2019 25.93 26.52 25.64 26.27 52,326 +0.38(+1.46%)
Jan 22, 2019 26.52 26.81 25.83 25.89 48,138 -0.67(-2.52%)
Jan 18, 2019 25.26 27.19 25.26 26.56 99,996 +1.38(+5.49%)
Jan 17, 2019 24.34 25.43 24.09 25.18 79,861 +0.92(+3.80%)
Jan 16, 2019 23.84 24.88 23.12 24.26 74,041 +0.71(+3.03%)
Jan 15, 2019 23.38 23.75 22.71 23.54 54,346 +0.25(+1.08%)
Jan 14, 2019 23.12 24.46 22.91 23.29 114,955 +0.17(+0.72%)
Jan 11, 2019 22.54 23.71 22.54 23.12 45,283 +0.59(+2.60%)
Jan 10, 2019 22.62 23.67 21.99 22.54 79,139 -1.13(-4.78%)
Jan 09, 2019 22.58 23.84 22.24 23.67 84,881 +1.26(+5.61%)
Jan 08, 2019 22.96 22.96 22.29 22.41 50,484 -0.38(-1.65%)
Jan 07, 2019 21.70 23.21 21.62 22.79 54,055 +0.96(+4.41%)
Jan 04, 2019 21.32 22.33 20.95 21.83 42,490 +0.75(+3.58%)
Jan 03, 2019 21.53 21.62 20.86 21.07 87,625 -0.67(-3.08%)
Jan 02, 2019 21.62 22.50 20.78 21.74 94,925 -0.59(-2.63%)
Dec 31, 2018 21.74 22.50 21.16 22.33 50,965 +0.84(+3.90%)
Dec 28, 2018 21.49 22.33 21.28 21.49 42,586 -0.29(-1.35%)
Dec 27, 2018 21.32 21.83 20.57 21.78 52,933 +0.21(+0.97%)
Dec 26, 2018 20.74 21.62 20.53 21.57 65,056 +1.17(+5.75%)
Dec 24, 2018 19.77 20.90 19.77 20.40 37,310 +0.42(+2.10%)
Dec 21, 2018 20.07 21.03 19.77 19.98 59,248 -0.08(-0.42%)
Dec 20, 2018 20.95 21.75 19.98 20.07 94,921 -0.75(-3.62%)
Dec 19, 2018 20.99 21.53 20.61 20.82 63,724 -0.17(-0.80%)
Dec 18, 2018 20.78 22.45 20.78 20.99 76,443 +0.38(+1.83%)
Dec 17, 2018 20.32 21.07 19.02 20.61 187,297 +0.25(+1.23%)
Dec 14, 2018 21.16 22.08 20.11 20.36 116,300 -1.47(-6.72%)
Dec 13, 2018 22.87 22.91 21.16 21.83 158,190 -1.01(-4.40%)
Dec 12, 2018 23.92 24.05 22.60 22.83 51,081 -0.96(-4.05%)
Dec 11, 2018 24.93 24.97 22.91 23.79 57,935 -0.75(-3.07%)
Dec 10, 2018 25.22 25.39 24.17 24.55 42,104 -0.54(-2.17%)
Dec 07, 2018 25.51 26.56 25.05 25.09 59,367 -0.50(-1.96%)
Dec 06, 2018 24.17 25.81 23.96 25.60 66,770 +0.96(+3.91%)
Dec 04, 2018 26.98 27.08 24.34 24.63 93,384 -2.18(-8.13%)
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.