Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.74 25.84 25.43 25.59 129,300 -0.10(-0.39%)
Mar 28, 2019 25.69 25.88 25.59 25.69 182,992 +0.09(+0.35%)
Mar 27, 2019 25.56 25.85 25.43 25.60 94,008 +0.07(+0.27%)
Mar 26, 2019 25.55 25.84 25.38 25.53 147,851 -0.02(-0.08%)
Mar 25, 2019 25.09 25.80 24.85 25.55 171,082 +0.47(+1.87%)
Mar 22, 2019 25.29 25.37 24.98 25.08 113,300 -0.26(-1.03%)
Mar 21, 2019 24.94 25.52 24.94 25.34 181,155 +0.45(+1.81%)
Mar 20, 2019 25.15 25.38 24.80 24.89 160,558 -0.32(-1.27%)
Mar 19, 2019 25.42 25.42 25.12 25.21 116,696 -0.20(-0.79%)
Mar 18, 2019 25.40 25.58 25.29 25.41 128,242 +0.12(+0.47%)
Mar 15, 2019 25.40 25.65 25.24 25.29 428,200 -0.07(-0.28%)
Mar 14, 2019 25.55 25.59 25.30 25.36 128,800 -0.19(-0.74%)
Mar 13, 2019 25.53 25.73 25.48 25.55 115,262 +0.06(+0.24%)
Mar 12, 2019 25.42 25.65 25.18 25.49 241,917 +0.12(+0.47%)
Mar 11, 2019 25.13 25.40 24.98 25.37 146,368 +0.25(+1.00%)
Mar 08, 2019 25.10 25.31 25.01 25.12 186,100 +0.00(+0.00%)
Mar 07, 2019 25.14 25.23 24.85 25.12 171,528 -0.01(-0.04%)
Mar 06, 2019 26.00 26.00 25.07 25.13 157,697 -0.93(-3.57%)
Mar 05, 2019 25.96 26.21 25.89 26.06 211,594 +0.17(+0.66%)
Mar 04, 2019 26.07 26.30 25.76 25.89 214,469 -0.19(-0.73%)
Mar 01, 2019 25.50 26.10 25.50 26.08 284,600 +0.66(+2.60%)
Feb 28, 2019 25.06 25.46 24.77 25.42 206,264 +0.33(+1.32%)
Feb 27, 2019 24.92 25.14 24.76 25.09 134,749 +0.04(+0.16%)
Feb 26, 2019 25.30 25.30 24.72 25.05 389,054 -0.25(-0.99%)
Feb 25, 2019 25.28 25.82 25.01 25.30 351,961 +0.01(+0.04%)
Feb 22, 2019 25.70 26.23 25.00 25.29 366,000 +0.29(+1.16%)
Feb 21, 2019 24.72 25.10 24.67 25.00 234,914 +0.36(+1.46%)
Feb 20, 2019 24.36 24.71 24.25 24.64 121,176 +0.25(+1.03%)
Feb 19, 2019 24.72 24.72 24.03 24.39 150,081 -0.29(-1.18%)
Feb 15, 2019 24.59 25.01 24.59 24.68 208,200 +0.17(+0.69%)
Feb 14, 2019 24.11 24.55 23.99 24.51 234,713 +0.36(+1.49%)
Feb 13, 2019 24.19 24.23 24.03 24.15 221,850 -0.06(-0.25%)
Feb 12, 2019 24.11 24.30 24.07 24.21 124,994 +0.14(+0.58%)
Feb 11, 2019 23.76 24.33 23.76 24.07 238,960 +0.32(+1.35%)
Feb 08, 2019 23.57 23.87 23.45 23.75 181,800 +0.15(+0.64%)
Feb 07, 2019 23.52 23.87 23.40 23.60 115,066 +0.01(+0.04%)
Feb 06, 2019 23.34 23.66 23.30 23.59 151,341 +0.25(+1.07%)
Feb 05, 2019 22.85 23.43 22.77 23.34 164,784 +0.54(+2.37%)
Feb 04, 2019 22.54 23.03 22.54 22.80 199,440 +0.25(+1.11%)
Feb 01, 2019 23.13 23.24 22.50 22.55 208,800 -0.55(-2.38%)
Jan 31, 2019 23.68 23.68 23.05 23.10 192,836 -0.58(-2.45%)
Jan 30, 2019 23.80 23.93 23.50 23.68 168,635 -0.03(-0.13%)
Jan 29, 2019 23.76 23.80 23.36 23.71 226,655 -0.14(-0.59%)
Jan 28, 2019 23.73 23.94 23.62 23.85 124,697 +0.06(+0.25%)
Jan 25, 2019 23.95 23.95 23.54 23.79 112,800 -0.03(-0.13%)
Jan 24, 2019 23.93 24.00 23.71 23.82 135,982 -0.09(-0.38%)
Jan 23, 2019 23.54 23.95 23.42 23.91 207,168 +0.47(+2.01%)
Jan 22, 2019 23.36 23.70 23.20 23.44 162,361 -0.17(-0.72%)
Jan 18, 2019 23.68 23.83 23.38 23.61 139,200 -0.01(-0.04%)
Jan 17, 2019 23.39 23.81 23.30 23.62 234,273 +0.21(+0.90%)
Jan 16, 2019 23.70 23.76 23.26 23.41 183,988 -0.23(-0.97%)
Jan 15, 2019 23.32 23.79 23.19 23.64 199,667 +0.19(+0.81%)
Jan 14, 2019 23.90 24.12 23.39 23.45 144,829 -0.55(-2.29%)
Jan 11, 2019 24.14 24.21 23.86 24.00 243,100 -0.09(-0.37%)
Jan 10, 2019 24.08 24.09 23.52 24.09 117,894 -0.02(-0.08%)
Jan 09, 2019 24.09 24.44 23.74 24.11 165,972 +0.03(+0.12%)
Jan 08, 2019 23.77 24.19 23.05 24.08 306,218 +0.45(+1.90%)
Jan 07, 2019 22.99 23.80 22.99 23.63 245,737 +0.57(+2.47%)
Jan 04, 2019 22.80 23.22 21.95 23.06 245,700 +0.44(+1.95%)
Jan 03, 2019 22.58 22.86 22.41 22.62 276,024 -0.06(-0.26%)
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.