Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.69 28.09 27.09 27.99 52,288 +0.35(+1.26%)
Apr 29, 2019 27.54 27.84 26.99 27.64 75,701 +0.05(+0.18%)
Apr 26, 2019 26.94 27.69 26.59 27.59 50,027 +0.50(+1.84%)
Apr 25, 2019 27.34 27.74 26.89 27.09 70,699 -0.35(-1.27%)
Apr 24, 2019 26.14 27.79 26.14 27.44 153,490 +1.35(+5.16%)
Apr 23, 2019 25.20 26.29 24.95 26.09 96,780 +0.90(+3.56%)
Apr 22, 2019 25.45 25.89 24.60 25.20 201,478 +0.05(+0.20%)
Apr 18, 2019 25.45 25.59 25.05 25.15 103,422 -0.30(-1.18%)
Apr 17, 2019 25.74 26.14 25.35 25.45 68,656 -0.15(-0.58%)
Apr 16, 2019 25.69 26.44 25.40 25.59 93,004 +0.00(+0.00%)
Apr 15, 2019 25.55 25.97 25.15 25.59 50,631 +0.15(+0.59%)
Apr 12, 2019 25.55 25.89 25.15 25.45 140,742 +0.00(+0.00%)
Apr 11, 2019 25.94 26.14 25.20 25.45 67,031 -0.45(-1.73%)
Apr 10, 2019 25.89 26.29 25.55 25.89 63,035 +0.20(+0.78%)
Apr 09, 2019 25.84 26.29 25.50 25.69 67,736 -0.30(-1.15%)
Apr 08, 2019 26.29 26.29 25.55 25.99 107,541 -0.45(-1.70%)
Apr 05, 2019 26.89 27.14 25.99 26.44 132,564 -0.25(-0.93%)
Apr 04, 2019 25.79 26.94 25.40 26.69 212,751 +0.85(+3.28%)
Apr 03, 2019 26.89 26.89 25.64 25.84 151,195 -1.05(-3.90%)
Apr 02, 2019 27.19 27.44 26.69 26.89 108,301 -0.65(-2.36%)
Apr 01, 2019 27.44 27.69 26.79 27.54 109,381 +0.15(+0.55%)
Mar 29, 2019 27.19 27.89 26.94 27.39 149,881 +0.20(+0.73%)
Mar 28, 2019 26.79 27.74 26.69 27.19 105,035 +0.70(+2.64%)
Mar 27, 2019 25.89 26.49 25.69 26.49 92,382 +0.65(+2.51%)
Mar 26, 2019 25.94 26.64 25.50 25.84 110,980 +0.00(+0.00%)
Mar 25, 2019 25.45 26.44 25.10 25.84 104,419 +0.35(+1.37%)
Mar 22, 2019 26.24 26.24 25.45 25.50 98,090 -0.80(-3.04%)
Mar 21, 2019 26.54 26.74 25.92 26.29 132,366 -0.55(-2.04%)
Mar 20, 2019 27.74 27.89 26.49 26.84 144,269 -1.05(-3.76%)
Mar 19, 2019 28.49 28.59 27.54 27.89 103,765 -0.35(-1.24%)
Mar 18, 2019 29.89 29.89 27.67 28.24 372,028 -1.71(-5.72%)
Mar 15, 2019 29.53 30.08 28.91 29.95 484,921 +0.42(+1.42%)
Mar 14, 2019 29.45 30.04 28.57 29.53 251,478 +0.08(+0.28%)
Mar 13, 2019 28.49 29.95 27.96 29.45 316,113 +1.17(+4.15%)
Mar 12, 2019 28.99 29.07 28.03 28.28 187,677 -0.71(-2.46%)
Mar 11, 2019 29.28 29.32 28.57 28.99 241,280 -0.38(-1.28%)
Mar 08, 2019 29.49 29.73 28.11 29.37 322,787 -0.13(-0.43%)
Mar 07, 2019 28.61 31.46 28.57 29.49 428,625 +1.26(+4.45%)
Mar 06, 2019 26.18 28.82 25.55 28.23 770,580 +3.60(+14.63%)
Mar 05, 2019 24.97 25.01 23.88 24.63 143,402 -0.29(-1.18%)
Mar 04, 2019 25.18 25.51 24.63 24.93 55,625 -0.25(-1.00%)
Mar 01, 2019 25.13 25.72 25.09 25.18 42,538 +0.25(+1.01%)
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%)
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.