Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.66 25.84 25.43 25.64 5,831,306 -0.09(-0.34%)
Apr 29, 2019 25.83 25.97 25.67 25.73 4,172,930 -0.12(-0.46%)
Apr 26, 2019 25.57 25.85 25.57 25.85 4,742,435 +0.29(+1.14%)
Apr 25, 2019 25.56 25.85 25.50 25.55 4,276,832 -0.11(-0.43%)
Apr 24, 2019 25.58 25.75 25.55 25.67 2,821,279 +0.13(+0.50%)
Apr 23, 2019 25.70 25.73 25.50 25.54 5,062,997 -0.16(-0.63%)
Apr 22, 2019 25.59 25.77 25.43 25.70 4,931,620 +0.19(+0.74%)
Apr 18, 2019 25.81 25.91 25.30 25.51 3,855,108 +0.05(+0.20%)
Apr 17, 2019 25.24 25.50 25.18 25.46 4,196,598 +0.34(+1.37%)
Apr 16, 2019 25.36 25.36 24.99 25.12 5,678,474 -0.16(-0.64%)
Apr 15, 2019 25.34 25.45 25.11 25.28 3,098,956 -0.04(-0.17%)
Apr 12, 2019 25.17 25.36 24.84 25.32 6,735,368 +0.45(+1.83%)
Apr 11, 2019 25.10 25.12 24.82 24.87 3,496,107 -0.15(-0.62%)
Apr 10, 2019 24.70 25.06 24.70 25.02 3,172,743 +0.39(+1.57%)
Apr 09, 2019 24.85 24.85 24.56 24.64 2,359,217 -0.23(-0.93%)
Apr 08, 2019 24.64 24.88 24.58 24.87 2,808,389 +0.11(+0.45%)
Apr 05, 2019 24.74 24.86 24.65 24.76 2,693,914 +0.05(+0.21%)
Apr 04, 2019 24.66 24.74 24.49 24.70 3,740,775 +0.03(+0.14%)
Apr 03, 2019 24.52 24.76 24.52 24.67 5,593,957 +0.20(+0.81%)
Apr 02, 2019 24.63 24.64 24.33 24.47 4,129,768 +0.17(+0.71%)
Apr 01, 2019 23.77 24.33 23.77 24.30 5,785,507 +0.71(+3.02%)
Mar 29, 2019 23.60 23.66 23.45 23.59 3,684,728 +0.18(+0.77%)
Mar 28, 2019 23.17 23.43 23.15 23.41 3,215,194 +0.29(+1.26%)
Mar 27, 2019 22.81 23.22 22.81 23.12 4,595,524 +0.33(+1.47%)
Mar 26, 2019 22.62 22.82 22.46 22.78 4,252,594 +0.37(+1.65%)
Mar 25, 2019 22.39 22.62 22.22 22.41 4,376,673 +0.04(+0.19%)
Mar 22, 2019 22.65 22.78 22.15 22.37 6,408,593 -0.44(-1.92%)
Mar 21, 2019 22.56 22.87 22.32 22.81 3,255,115 +0.07(+0.30%)
Mar 20, 2019 23.02 23.02 22.68 22.74 3,410,848 -0.31(-1.34%)
Mar 19, 2019 23.52 23.52 23.01 23.05 3,016,586 -0.39(-1.68%)
Mar 18, 2019 23.26 23.65 23.20 23.44 2,596,169 +0.27(+1.15%)
Mar 15, 2019 22.90 23.30 22.90 23.18 4,093,779 +0.24(+1.05%)
Mar 14, 2019 22.98 23.08 22.89 22.94 2,228,880 -0.10(-0.45%)
Mar 13, 2019 22.93 23.13 22.88 23.04 2,666,161 +0.25(+1.09%)
Mar 12, 2019 22.70 22.89 22.68 22.79 3,281,098 +0.11(+0.49%)
Mar 11, 2019 22.41 22.76 22.41 22.68 3,031,931 +0.41(+1.85%)
Mar 08, 2019 22.19 22.45 22.14 22.27 3,483,465 -0.15(-0.69%)
Mar 07, 2019 22.69 22.69 22.33 22.42 3,793,748 -0.29(-1.28%)
Mar 06, 2019 22.87 23.08 22.71 22.71 1,848,433 -0.20(-0.86%)
Mar 05, 2019 23.04 23.12 22.82 22.91 3,123,023 -0.21(-0.89%)
Mar 04, 2019 23.16 23.37 22.89 23.12 2,722,157 -0.08(-0.33%)
Mar 01, 2019 23.38 23.53 23.08 23.19 3,161,701 -0.05(-0.22%)
Feb 28, 2019 22.87 23.25 22.79 23.25 4,724,585 +0.39(+1.73%)
Feb 27, 2019 22.90 23.00 22.77 22.85 2,978,067 -0.08(-0.34%)
Feb 26, 2019 22.88 23.13 22.81 22.93 5,776,911 +0.24(+1.06%)
Feb 25, 2019 23.19 23.27 22.66 22.69 4,951,117 -0.44(-1.89%)
Feb 22, 2019 23.24 23.30 23.07 23.13 2,635,528 -0.05(-0.22%)
Feb 21, 2019 23.31 23.36 23.13 23.18 4,084,672 -0.14(-0.59%)
Feb 20, 2019 23.36 23.39 23.22 23.31 2,591,355 -0.02(-0.07%)
Feb 19, 2019 23.05 23.43 23.01 23.33 3,126,118 +0.15(+0.67%)
Feb 15, 2019 23.01 23.30 22.92 23.18 3,945,658 +0.36(+1.58%)
Feb 14, 2019 22.97 23.02 22.81 22.82 3,671,233 -0.19(-0.82%)
Feb 13, 2019 23.04 23.21 22.92 23.01 3,743,716 +0.00(+0.00%)
Feb 12, 2019 22.79 23.16 22.79 23.01 3,176,048 +0.34(+1.51%)
Feb 11, 2019 22.70 22.81 22.60 22.66 2,914,239 -0.01(-0.04%)
Feb 08, 2019 22.42 22.67 22.27 22.67 4,974,464 +0.05(+0.23%)
Feb 07, 2019 22.70 22.81 22.41 22.62 4,021,515 -0.18(-0.79%)
Feb 06, 2019 22.89 23.01 22.73 22.80 3,579,681 -0.05(-0.23%)
Feb 05, 2019 22.78 23.10 22.78 22.85 3,681,973 +0.10(+0.45%)
Feb 04, 2019 22.52 22.90 22.41 22.75 4,209,505 +0.23(+1.03%)
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.