Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 27.75 28.15 27.15 28.05 52,175 +0.35(+1.26%)
Apr 29, 2019 27.60 27.90 27.05 27.70 75,538 +0.05(+0.18%)
Apr 26, 2019 27.00 27.75 26.65 27.65 49,920 +0.50(+1.84%)
Apr 25, 2019 27.40 27.80 26.95 27.15 70,547 -0.35(-1.27%)
Apr 24, 2019 26.20 27.85 26.20 27.50 153,161 +1.35(+5.16%)
Apr 23, 2019 25.25 26.35 25.00 26.15 96,572 +0.90(+3.56%)
Apr 22, 2019 25.50 25.95 24.65 25.25 201,046 +0.05(+0.20%)
Apr 18, 2019 25.50 25.65 25.10 25.20 103,200 -0.30(-1.18%)
Apr 17, 2019 25.80 26.20 25.40 25.50 68,509 -0.15(-0.58%)
Apr 16, 2019 25.75 26.50 25.45 25.65 92,805 +0.00(+0.00%)
Apr 15, 2019 25.60 26.02 25.20 25.65 50,523 +0.15(+0.59%)
Apr 12, 2019 25.60 25.95 25.20 25.50 140,440 +0.00(+0.00%)
Apr 11, 2019 26.00 26.20 25.25 25.50 66,887 -0.45(-1.73%)
Apr 10, 2019 25.95 26.35 25.60 25.95 62,900 +0.20(+0.78%)
Apr 09, 2019 25.90 26.35 25.55 25.75 67,591 -0.30(-1.15%)
Apr 08, 2019 26.35 26.35 25.60 26.05 107,310 -0.45(-1.70%)
Apr 05, 2019 26.95 27.20 26.05 26.50 132,280 -0.25(-0.93%)
Apr 04, 2019 25.85 27.00 25.45 26.75 212,294 +0.85(+3.28%)
Apr 03, 2019 26.95 26.95 25.70 25.90 150,870 -1.05(-3.90%)
Apr 02, 2019 27.25 27.50 26.75 26.95 108,068 -0.65(-2.36%)
Apr 01, 2019 27.50 27.75 26.85 27.60 109,146 +0.15(+0.55%)
Mar 29, 2019 27.25 27.95 27.00 27.45 149,560 +0.20(+0.73%)
Mar 28, 2019 26.85 27.80 26.75 27.25 104,809 +0.70(+2.64%)
Mar 27, 2019 25.95 26.55 25.75 26.55 92,183 +0.65(+2.51%)
Mar 26, 2019 26.00 26.70 25.55 25.90 110,742 +0.00(+0.00%)
Mar 25, 2019 25.50 26.50 25.15 25.90 104,195 +0.35(+1.37%)
Mar 22, 2019 26.30 26.30 25.50 25.55 97,880 -0.80(-3.04%)
Mar 21, 2019 26.60 26.80 25.98 26.35 132,082 -0.55(-2.04%)
Mar 20, 2019 27.80 27.95 26.55 26.90 143,960 -1.05(-3.76%)
Mar 19, 2019 28.55 28.65 27.60 27.95 103,543 -0.35(-1.24%)
Mar 18, 2019 29.95 29.95 27.73 28.30 371,229 +3.11(+12.35%)
Mar 15, 2019 24.84 25.29 24.31 25.19 576,623 +0.35(+1.42%)
Mar 14, 2019 24.77 25.26 24.03 24.84 299,034 +0.07(+0.28%)
Mar 13, 2019 23.96 25.19 23.52 24.77 375,893 +0.99(+4.15%)
Mar 12, 2019 24.38 24.45 23.57 23.78 223,168 -0.60(-2.46%)
Mar 11, 2019 24.63 24.66 24.03 24.38 286,907 -0.32(-1.28%)
Mar 08, 2019 24.80 25.00 23.64 24.70 383,828 -0.11(-0.43%)
Mar 07, 2019 24.06 26.46 24.03 24.80 509,681 +1.06(+4.45%)
Mar 06, 2019 22.02 24.24 21.49 23.74 916,302 +3.03(+14.63%)
Mar 05, 2019 21.00 21.03 20.08 20.71 170,520 -0.25(-1.18%)
Mar 04, 2019 21.17 21.45 20.71 20.96 66,145 -0.21(-1.00%)
Mar 01, 2019 21.14 21.63 21.10 21.17 50,582 +0.21(+1.01%)
Feb 28, 2019 21.14 21.28 20.43 20.96 83,282 -0.18(-0.83%)
Feb 27, 2019 20.93 21.70 20.93 21.14 136,514 +0.39(+1.87%)
Feb 26, 2019 21.45 21.63 20.71 20.75 55,590 -0.74(-3.44%)
Feb 25, 2019 21.42 21.81 21.42 21.49 35,863 +0.07(+0.33%)
Feb 22, 2019 20.93 21.56 20.64 21.42 53,535 +0.56(+2.70%)
Feb 21, 2019 20.75 20.93 20.59 20.86 52,026 +0.14(+0.68%)
Feb 20, 2019 20.26 20.93 20.22 20.71 119,493 +0.49(+2.44%)
Feb 19, 2019 19.90 20.33 19.76 20.22 70,602 +0.21(+1.06%)
Feb 15, 2019 19.55 20.19 19.34 20.01 81,523 +0.53(+2.71%)
Feb 14, 2019 20.26 20.47 19.02 19.48 148,193 -0.95(-4.66%)
Feb 13, 2019 20.79 21.00 20.40 20.43 83,054 -0.35(-1.69%)
Feb 12, 2019 21.14 21.49 20.71 20.79 40,335 -0.35(-1.67%)
Feb 11, 2019 21.31 21.84 20.93 21.14 75,364 -0.21(-0.99%)
Feb 08, 2019 21.28 21.81 21.28 21.35 67,245 +0.04(+0.17%)
Feb 07, 2019 21.07 21.60 21.03 21.31 79,221 -0.04(-0.16%)
Feb 06, 2019 21.35 21.58 20.75 21.35 76,758 +0.07(+0.33%)
Feb 05, 2019 21.24 22.05 21.14 21.28 55,369 +0.25(+1.17%)
Feb 04, 2019 20.54 21.10 20.43 21.03 33,201 +0.46(+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.