Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2019 26.75 26.75 26.75 0 -0.67(-2.44%)
Jul 24, 2019 27.17 27.53 27.12 27.42 139,465 +0.26(+0.96%)
Jul 23, 2019 26.65 27.33 26.65 27.16 197,090 +0.56(+2.11%)
Jul 22, 2019 26.36 26.64 26.29 26.60 231,264 +0.35(+1.33%)
Jul 19, 2019 26.11 26.48 26.11 26.25 166,600 +0.10(+0.38%)
Jul 18, 2019 25.83 26.26 25.81 26.15 250,498 +0.36(+1.40%)
Jul 17, 2019 26.02 26.16 25.78 25.79 195,778 -0.28(-1.07%)
Jul 16, 2019 25.84 26.20 25.75 26.07 110,917 +0.20(+0.77%)
Jul 15, 2019 25.87 25.95 25.69 25.87 103,894 -0.01(-0.04%)
Jul 12, 2019 25.79 26.02 25.57 25.88 126,900 +0.06(+0.23%)
Jul 11, 2019 25.95 25.95 25.51 25.82 86,808 -0.04(-0.15%)
Jul 10, 2019 25.87 26.00 25.77 25.86 122,901 +0.10(+0.39%)
Jul 09, 2019 25.62 25.82 25.52 25.76 123,627 +0.76(+3.04%)
Jul 08, 2019 25.58 25.77 25.00 25.00 177,962 -0.63(-2.46%)
Jul 05, 2019 25.30 25.64 25.04 25.63 113,700 +0.24(+0.95%)
Jul 03, 2019 25.81 25.99 25.31 25.39 85,400 -0.32(-1.24%)
Jul 02, 2019 25.71 25.85 25.42 25.71 226,758 +0.05(+0.19%)
Jul 01, 2019 25.98 26.19 25.46 25.66 182,706 -0.03(-0.12%)
Jun 28, 2019 25.40 25.98 25.30 25.69 510,500 +0.40(+1.58%)
Jun 27, 2019 24.74 25.34 24.74 25.29 225,260 +0.62(+2.51%)
Jun 26, 2019 24.78 24.88 24.49 24.67 245,298 -0.03(-0.12%)
Jun 25, 2019 24.54 24.80 24.45 24.70 129,747 +0.27(+1.11%)
Jun 24, 2019 24.54 24.89 24.37 24.43 117,258 -0.13(-0.53%)
Jun 21, 2019 24.75 24.84 24.34 24.56 443,900 -0.27(-1.09%)
Jun 20, 2019 24.90 25.05 24.47 24.83 91,230 +0.01(+0.04%)
Jun 19, 2019 24.42 24.97 24.14 24.82 328,471 +0.44(+1.80%)
Jun 18, 2019 23.74 24.40 23.67 24.38 172,271 +0.79(+3.35%)
Jun 17, 2019 23.98 23.99 23.54 23.59 202,386 -0.38(-1.59%)
Jun 14, 2019 24.48 24.57 23.96 23.97 99,900 -0.62(-2.52%)
Jun 13, 2019 24.75 24.85 24.34 24.59 131,050 -0.06(-0.24%)
Jun 12, 2019 24.56 24.87 24.52 24.65 73,858 +0.07(+0.28%)
Jun 11, 2019 25.13 25.13 24.24 24.58 151,514 -0.39(-1.56%)
Jun 10, 2019 24.93 25.32 24.93 24.97 113,736 +0.11(+0.44%)
Jun 07, 2019 24.85 25.21 24.70 24.86 68,000 +0.07(+0.28%)
Jun 06, 2019 25.09 25.32 24.49 24.79 128,139 -0.32(-1.27%)
Jun 05, 2019 25.83 25.83 25.10 25.11 135,321 -0.68(-2.64%)
Jun 04, 2019 25.08 25.99 25.01 25.79 197,152 +0.89(+3.57%)
Jun 03, 2019 24.93 25.12 24.63 24.90 130,284 +0.00(+0.00%)
May 31, 2019 25.05 25.09 24.65 24.90 126,000 -0.42(-1.66%)
May 30, 2019 25.49 25.65 25.05 25.32 92,731 -0.12(-0.47%)
May 29, 2019 25.67 25.85 25.30 25.44 119,804 -0.40(-1.55%)
May 28, 2019 26.13 26.48 25.79 25.84 130,655 -0.36(-1.37%)
May 24, 2019 26.47 26.61 26.02 26.20 109,200 -0.17(-0.64%)
May 23, 2019 26.69 26.82 26.29 26.37 238,488 -0.44(-1.64%)
May 22, 2019 26.65 26.95 26.63 26.81 138,182 +0.14(+0.52%)
May 21, 2019 26.37 26.97 26.30 26.67 217,534 +0.42(+1.60%)
May 20, 2019 26.14 26.41 25.83 26.25 135,825 -0.10(-0.38%)
May 17, 2019 26.06 26.54 25.68 26.35 200,400 +0.05(+0.19%)
May 16, 2019 26.17 26.76 26.07 26.30 231,352 +0.25(+0.96%)
May 15, 2019 25.62 26.35 25.62 26.05 117,502 +0.19(+0.73%)
May 14, 2019 25.77 26.12 25.75 25.86 89,231 +0.09(+0.35%)
May 13, 2019 25.90 26.31 25.66 25.77 100,218 -0.59(-2.24%)
May 10, 2019 26.59 26.59 25.77 26.36 146,800 -0.28(-1.05%)
May 09, 2019 26.67 26.93 26.35 26.64 252,432 -0.19(-0.71%)
May 08, 2019 26.71 27.16 26.45 26.83 133,974 +0.05(+0.19%)
May 07, 2019 27.47 27.90 25.88 26.78 264,648 -0.93(-3.36%)
May 06, 2019 27.12 27.75 26.83 27.71 162,184 +0.17(+0.62%)
May 03, 2019 27.09 27.67 27.06 27.54 195,400 +0.47(+1.74%)
May 02, 2019 26.77 27.16 26.76 27.07 186,637 +0.25(+0.93%)
May 01, 2019 26.77 27.21 26.53 26.82 382,567 +0.06(+0.22%)
Apr 30, 2019 26.42 26.79 26.00 26.76 309,592 +0.35(+1.33%)
Apr 29, 2019 26.20 26.65 26.10 26.41 236,767 +0.34(+1.30%)
Apr 26, 2019 24.73 27.26 24.73 26.07 636,500 +0.88(+3.49%)
Apr 25, 2019 24.69 25.25 24.43 25.19 277,833 +0.54(+2.19%)
Apr 24, 2019 24.65 24.87 24.46 24.65 202,436 +0.00(+0.00%)
Apr 23, 2019 23.93 24.99 23.93 24.65 226,695 +0.71(+2.97%)
Apr 22, 2019 23.91 24.49 23.84 23.94 402,282 -0.10(-0.42%)
Apr 18, 2019 23.85 24.13 23.57 24.04 283,900 +0.21(+0.88%)
Apr 17, 2019 25.00 25.01 23.73 23.83 342,305 -1.15(-4.60%)
Apr 16, 2019 25.12 25.21 24.60 24.98 224,976 -0.06(-0.24%)
Apr 15, 2019 25.41 25.52 25.01 25.04 237,254 -0.34(-1.34%)
Apr 12, 2019 25.54 25.79 25.36 25.38 153,000 +0.00(+0.00%)
Apr 11, 2019 25.69 25.88 25.35 25.38 206,771 -0.27(-1.05%)
Apr 10, 2019 25.64 26.00 25.54 25.65 168,079 +0.06(+0.23%)
Apr 09, 2019 25.78 25.84 25.43 25.59 144,551 -0.22(-0.85%)
Apr 08, 2019 25.80 25.84 25.52 25.81 114,950 -0.03(-0.12%)
Apr 05, 2019 25.50 25.98 25.50 25.84 291,700 +0.40(+1.57%)
Apr 04, 2019 25.61 25.61 25.25 25.44 160,022 -0.19(-0.74%)
Apr 03, 2019 25.34 25.79 25.15 25.63 184,665 +0.62(+2.48%)
Apr 02, 2019 25.00 25.18 24.45 25.01 209,827 +0.02(+0.08%)
Apr 01, 2019 25.55 25.64 24.74 24.99 190,046 -0.39(-1.54%)
Mar 29, 2019 25.57 25.65 25.23 25.38 164,300 -0.01(-0.04%)
Mar 28, 2019 25.73 26.08 25.12 25.39 156,716 -0.40(-1.55%)
Mar 27, 2019 25.77 25.96 25.25 25.79 157,983 -0.01(-0.04%)
Mar 26, 2019 25.69 26.23 25.63 25.80 252,565 +0.20(+0.78%)
Mar 25, 2019 25.10 25.74 24.88 25.60 228,808 +0.40(+1.59%)
Mar 22, 2019 26.72 26.76 25.20 25.20 244,900 -1.68(-6.25%)
Mar 21, 2019 26.36 27.24 26.36 26.88 327,581 +0.43(+1.63%)
Mar 20, 2019 26.70 27.00 26.34 26.45 293,601 -0.30(-1.12%)
Mar 19, 2019 27.03 27.05 26.66 26.75 158,333 -0.27(-1.00%)
Mar 18, 2019 27.50 27.86 26.83 27.02 240,314 -0.44(-1.60%)
Mar 15, 2019 27.08 27.63 26.93 27.46 706,000 +0.40(+1.48%)
Mar 14, 2019 26.95 27.36 26.95 27.06 283,995 +0.07(+0.26%)
Mar 13, 2019 27.11 27.47 26.91 26.99 271,672 -0.03(-0.11%)
Mar 12, 2019 26.70 27.07 26.47 27.02 271,667 +0.54(+2.04%)
Mar 11, 2019 26.47 26.68 26.20 26.48 222,151 +0.14(+0.53%)
Mar 08, 2019 26.74 26.91 26.18 26.34 269,900 -0.58(-2.15%)
Mar 07, 2019 27.03 27.33 26.71 26.92 215,903 -0.11(-0.41%)
Mar 06, 2019 28.31 28.31 27.01 27.03 247,894 -1.30(-4.59%)
Mar 05, 2019 28.49 28.59 28.06 28.33 181,312 -0.17(-0.60%)
Mar 04, 2019 28.34 28.70 28.26 28.50 346,571 +0.24(+0.85%)
Mar 01, 2019 27.73 28.47 27.62 28.26 327,200 +0.63(+2.28%)
Feb 28, 2019 27.13 27.67 26.97 27.63 238,864 +0.45(+1.66%)
Feb 27, 2019 27.38 27.82 27.14 27.18 198,659 -0.37(-1.34%)
Feb 26, 2019 28.04 28.17 27.53 27.55 239,375 -0.48(-1.71%)
Feb 25, 2019 28.36 28.48 28.01 28.03 233,451 -0.25(-0.88%)
Feb 22, 2019 28.06 28.29 27.78 28.28 322,700 +0.21(+0.75%)
Feb 21, 2019 27.85 28.35 27.78 28.07 274,691 +0.14(+0.50%)
Feb 20, 2019 27.41 27.93 27.41 27.93 515,716 +0.35(+1.27%)
Feb 19, 2019 27.23 27.74 26.86 27.58 434,763 +0.26(+0.95%)
Feb 15, 2019 27.01 28.15 26.74 27.32 1,149,500 +0.55(+2.05%)
Feb 14, 2019 26.51 28.00 26.51 26.77 1,035,636 +0.26(+0.98%)
Feb 13, 2019 25.59 28.09 25.06 26.51 3,021,911 -3.36(-11.25%)
Feb 12, 2019 29.92 29.93 29.05 29.87 733,182 -0.08(-0.27%)
Feb 11, 2019 30.27 30.34 29.75 29.95 522,209 -0.02(-0.07%)
Feb 08, 2019 30.23 30.49 29.74 29.97 514,200 -0.51(-1.67%)
Feb 07, 2019 31.34 31.54 30.34 30.48 882,210 -1.02(-3.24%)
Feb 06, 2019 33.04 33.36 30.69 31.50 2,462,355 -1.65(-4.98%)
Feb 05, 2019 33.38 33.58 33.00 33.15 295,671 -0.15(-0.45%)
Feb 04, 2019 33.43 33.85 33.27 33.30 256,916 -0.13(-0.39%)
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.