Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.76 26.80 26.16 26.38 4,311,573 -0.29(-1.09%)
Feb 27, 2019 26.80 26.89 26.53 26.67 2,526,600 -0.08(-0.30%)
Feb 26, 2019 26.78 27.09 26.44 26.75 4,086,698 +0.00(+0.00%)
Feb 25, 2019 26.26 26.92 26.18 26.75 3,392,995 +0.40(+1.52%)
Feb 22, 2019 26.49 26.56 26.21 26.35 3,507,200 +0.08(+0.30%)
Feb 21, 2019 26.67 26.67 26.11 26.27 4,052,337 -0.31(-1.17%)
Feb 20, 2019 26.13 26.98 26.13 26.58 4,672,652 +0.49(+1.88%)
Feb 19, 2019 25.69 26.14 25.55 26.09 2,939,748 +0.26(+1.01%)
Feb 15, 2019 25.89 26.03 25.68 25.83 4,119,200 +0.19(+0.74%)
Feb 14, 2019 25.00 25.75 24.98 25.64 6,223,615 +0.51(+2.03%)
Feb 13, 2019 24.76 25.57 24.71 25.13 4,004,429 +0.39(+1.58%)
Feb 12, 2019 25.12 25.30 24.58 24.74 6,366,773 -0.08(-0.32%)
Feb 11, 2019 24.42 24.94 24.33 24.82 3,739,917 +0.21(+0.85%)
Feb 08, 2019 24.28 24.69 24.18 24.61 4,403,700 +0.22(+0.90%)
Feb 07, 2019 24.69 25.04 23.86 24.39 5,052,280 -0.49(-1.97%)
Feb 06, 2019 25.02 25.36 24.86 24.88 4,800,907 -0.15(-0.60%)
Feb 05, 2019 24.56 25.19 24.55 25.03 6,189,192 +0.45(+1.83%)
Feb 04, 2019 24.27 25.01 23.96 24.58 6,061,532 +0.23(+0.94%)
Feb 01, 2019 23.52 24.59 23.38 24.35 4,559,300 +0.78(+3.31%)
Jan 31, 2019 24.07 24.96 23.44 23.57 9,064,581 -0.37(-1.55%)
Jan 30, 2019 23.28 24.16 23.18 23.94 4,274,935 +0.78(+3.37%)
Jan 29, 2019 23.21 23.35 23.02 23.16 3,365,150 +0.18(+0.78%)
Jan 28, 2019 23.28 23.28 22.61 22.98 4,181,102 -0.51(-2.17%)
Jan 25, 2019 23.31 23.66 22.98 23.49 6,687,100 +0.45(+1.95%)
Jan 24, 2019 22.84 23.36 22.79 23.04 4,706,588 +0.06(+0.26%)
Jan 23, 2019 23.76 23.90 22.93 22.98 4,649,310 -0.79(-3.32%)
Jan 22, 2019 23.87 24.02 23.49 23.77 5,088,909 -0.35(-1.45%)
Jan 18, 2019 23.98 24.36 23.73 24.12 4,566,700 +0.47(+1.99%)
Jan 17, 2019 22.91 23.71 22.77 23.65 3,884,342 +0.50(+2.16%)
Jan 16, 2019 22.93 23.28 22.78 23.15 4,035,694 +0.13(+0.56%)
Jan 15, 2019 23.36 23.65 22.95 23.02 3,370,659 -0.22(-0.95%)
Jan 14, 2019 22.86 23.36 22.69 23.24 4,804,136 +0.14(+0.61%)
Jan 11, 2019 23.14 23.25 22.70 23.10 4,876,100 -0.25(-1.07%)
Jan 10, 2019 23.02 23.77 22.93 23.35 5,316,546 +0.18(+0.78%)
Jan 09, 2019 23.50 23.78 23.17 23.17 5,216,957 -0.04(-0.17%)
Jan 08, 2019 22.83 23.27 22.64 23.21 4,959,081 +0.66(+2.93%)
Jan 07, 2019 21.94 22.75 21.82 22.55 4,740,042 +0.59(+2.69%)
Jan 04, 2019 21.34 22.12 21.27 21.96 5,040,300 +1.05(+5.02%)
Jan 03, 2019 21.09 21.35 20.54 20.91 6,672,873 -0.14(-0.67%)
Jan 02, 2019 21.19 21.63 20.84 21.05 7,149,983 -0.45(-2.09%)
Dec 31, 2018 21.57 21.58 21.00 21.50 3,802,200 +0.06(+0.28%)
Dec 28, 2018 21.63 22.11 21.14 21.44 4,525,200 -0.04(-0.19%)
Dec 27, 2018 21.05 21.49 20.41 21.48 6,580,252 -0.04(-0.19%)
Dec 26, 2018 20.60 21.52 20.09 21.52 4,106,346 +1.04(+5.08%)
Dec 24, 2018 20.74 21.24 20.46 20.48 2,644,100 -0.39(-1.87%)
Dec 21, 2018 20.69 21.33 20.65 20.87 10,352,700 +0.05(+0.24%)
Dec 20, 2018 20.75 21.39 20.69 20.82 6,504,555 -0.22(-1.05%)
Dec 19, 2018 21.48 22.22 20.82 21.04 8,910,841 -0.18(-0.85%)
Dec 18, 2018 21.61 21.79 21.05 21.22 5,191,393 -0.40(-1.85%)
Dec 17, 2018 21.40 22.09 21.28 21.62 6,504,954 +0.17(+0.79%)
Dec 14, 2018 21.81 22.08 21.28 21.45 9,238,400 -0.58(-2.63%)
Dec 13, 2018 21.42 22.16 21.27 22.03 5,742,335 +0.46(+2.13%)
Dec 12, 2018 21.66 22.08 21.56 21.57 5,014,283 +0.28(+1.32%)
Dec 11, 2018 21.58 21.72 20.81 21.29 6,700,027 +0.02(+0.09%)
Dec 10, 2018 21.34 21.60 20.85 21.27 4,871,029 -0.39(-1.80%)
Dec 07, 2018 21.96 22.30 21.52 21.66 5,081,100 +0.19(+0.88%)
Dec 06, 2018 21.63 21.71 21.05 21.47 7,052,143 -0.67(-3.03%)
Dec 04, 2018 23.27 23.45 22.06 22.14 6,976,500 -1.11(-4.77%)
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.