Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 27.38 27.62 27.26 27.29 118,689 -0.11(-0.40%)
Feb 27, 2019 27.35 27.59 27.24 27.40 59,362 -0.01(-0.04%)
Feb 26, 2019 27.40 27.64 27.28 27.41 138,104 +0.01(+0.04%)
Feb 25, 2019 27.37 27.45 27.08 27.40 91,346 +0.09(+0.33%)
Feb 22, 2019 27.43 27.51 27.20 27.31 54,888 -0.03(-0.11%)
Feb 21, 2019 27.20 27.50 27.17 27.34 112,206 +0.14(+0.51%)
Feb 20, 2019 27.21 27.21 26.94 27.20 59,668 +0.02(+0.07%)
Feb 19, 2019 27.11 27.32 26.95 27.18 70,723 +0.05(+0.18%)
Feb 15, 2019 27.13 27.13 27.13 0 -0.05(-0.18%)
Feb 14, 2019 27.35 27.35 27.10 27.18 58,364 -0.19(-0.69%)
Feb 13, 2019 27.60 27.64 27.32 27.37 75,917 -0.21(-0.76%)
Feb 12, 2019 27.04 27.64 26.90 27.58 140,198 +0.63(+2.34%)
Feb 11, 2019 27.12 27.18 26.88 26.95 82,997 -0.18(-0.66%)
Feb 08, 2019 26.91 27.14 26.91 27.13 94,501 +0.13(+0.48%)
Feb 07, 2019 26.88 27.11 26.88 27.00 113,354 +0.07(+0.26%)
Feb 06, 2019 26.57 27.04 26.35 26.93 134,325 +0.36(+1.35%)
Feb 05, 2019 26.53 26.63 26.27 26.57 104,349 +0.06(+0.23%)
Feb 04, 2019 26.50 26.67 26.35 26.51 94,831 +0.07(+0.26%)
Feb 01, 2019 26.46 26.67 26.24 26.44 61,248 +0.00(+0.00%)
Jan 31, 2019 26.23 26.51 26.15 26.44 178,892 +0.21(+0.80%)
Jan 30, 2019 26.28 26.36 26.11 26.23 81,845 -0.04(-0.15%)
Jan 29, 2019 26.69 26.79 26.23 26.27 91,856 -0.42(-1.57%)
Jan 28, 2019 26.79 26.96 26.66 26.69 72,624 -0.19(-0.71%)
Jan 25, 2019 26.98 27.09 26.80 26.88 68,838 +0.05(+0.19%)
Jan 24, 2019 27.02 27.21 26.75 26.83 166,031 -0.18(-0.67%)
Jan 23, 2019 26.75 27.11 26.64 27.01 243,549 +0.14(+0.52%)
Jan 22, 2019 26.87 27.07 26.71 26.87 340,168 -0.03(-0.11%)
Jan 21, 2019 26.94 27.07 26.81 26.90 50,975 -0.04(-0.15%)
Jan 18, 2019 26.94 27.05 26.78 26.94 158,765 +0.02(+0.07%)
Jan 17, 2019 26.81 27.21 26.76 26.92 72,123 +0.07(+0.26%)
Jan 16, 2019 27.11 27.25 26.69 26.85 86,387 -0.19(-0.70%)
Jan 15, 2019 26.91 27.10 26.91 27.04 170,325 +0.17(+0.63%)
Jan 14, 2019 26.99 27.00 26.76 26.87 93,603 -0.24(-0.89%)
Jan 11, 2019 27.11 27.39 27.00 27.11 124,497 +0.04(+0.15%)
Jan 10, 2019 26.81 27.12 26.71 27.07 103,835 +0.21(+0.78%)
Jan 09, 2019 26.59 26.92 26.56 26.86 130,980 +0.30(+1.13%)
Jan 08, 2019 26.39 26.67 26.32 26.56 189,935 +0.24(+0.91%)
Jan 07, 2019 25.92 26.34 25.77 26.32 145,536 +0.47(+1.82%)
Jan 04, 2019 25.49 25.90 25.44 25.85 112,442 +0.39(+1.53%)
Jan 03, 2019 25.42 25.54 25.25 25.46 290,002 -0.01(-0.04%)
Jan 02, 2019 24.90 25.53 24.89 25.47 121,908 +0.43(+1.72%)
Dec 31, 2018 25.04 25.04 25.04 0 +0.52(+2.12%)
Dec 28, 2018 24.42 24.73 24.40 24.52 102,468 +0.23(+0.95%)
Dec 27, 2018 24.29 24.55 24.13 24.29 160,353 +0.11(+0.45%)
Dec 24, 2018 24.18 24.18 24.18 0 -0.19(-0.78%)
Dec 21, 2018 24.74 24.81 24.27 24.37 197,000 -0.41(-1.65%)
Dec 20, 2018 24.82 25.06 24.62 24.78 119,561 -0.18(-0.72%)
Dec 19, 2018 25.21 25.30 24.83 24.96 86,861 -0.33(-1.30%)
Dec 18, 2018 25.24 25.59 25.15 25.29 152,065 +0.02(+0.08%)
Dec 17, 2018 25.43 25.54 25.14 25.27 161,970 -0.25(-0.98%)
Dec 14, 2018 25.40 25.70 25.28 25.52 113,229 -0.03(-0.12%)
Dec 13, 2018 25.67 25.80 25.39 25.55 84,497 -0.01(-0.04%)
Dec 12, 2018 25.49 25.92 25.49 25.56 141,227 +0.19(+0.75%)
Dec 11, 2018 25.19 25.58 25.16 25.37 117,465 +0.31(+1.24%)
Dec 10, 2018 25.57 25.57 24.81 25.06 253,115 -0.49(-1.92%)
Dec 07, 2018 25.61 25.70 25.48 25.55 103,827 -0.13(-0.51%)
Dec 06, 2018 25.52 25.68 25.22 25.68 147,567 -0.11(-0.43%)
Dec 05, 2018 26.00 26.09 25.71 25.79 48,820 -0.29(-1.11%)
Dec 04, 2018 26.20 26.58 25.96 26.08 134,455 -0.26(-0.99%)
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.