Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.55 25.85 25.36 25.81 197,050 +0.25(+0.98%)
Feb 27, 2019 25.54 25.71 25.26 25.56 148,701 -0.13(-0.51%)
Feb 26, 2019 24.17 26.08 23.64 25.69 349,156 +0.09(+0.35%)
Feb 25, 2019 25.65 26.04 25.48 25.60 218,881 +0.07(+0.27%)
Feb 22, 2019 25.87 25.91 25.36 25.53 167,900 -0.21(-0.82%)
Feb 21, 2019 25.63 25.85 25.49 25.74 112,022 +0.07(+0.27%)
Feb 20, 2019 25.42 25.68 25.29 25.67 147,261 +0.25(+0.98%)
Feb 19, 2019 25.33 25.52 25.29 25.42 138,995 -0.10(-0.39%)
Feb 15, 2019 25.22 25.61 25.22 25.52 221,500 +0.43(+1.71%)
Feb 14, 2019 25.55 25.60 25.06 25.09 206,429 -0.61(-2.37%)
Feb 13, 2019 24.85 25.74 24.75 25.70 237,680 +0.84(+3.38%)
Feb 12, 2019 24.96 25.16 24.74 24.86 221,231 +0.02(+0.08%)
Feb 11, 2019 24.76 24.85 24.55 24.84 145,671 +0.09(+0.36%)
Feb 08, 2019 24.48 24.76 24.33 24.75 145,100 +0.15(+0.61%)
Feb 07, 2019 24.72 24.85 24.50 24.60 154,631 -0.22(-0.89%)
Feb 06, 2019 24.72 24.86 24.65 24.82 144,419 +0.06(+0.24%)
Feb 05, 2019 24.56 24.76 24.35 24.76 138,996 +0.24(+0.98%)
Feb 04, 2019 24.09 24.53 23.69 24.52 210,351 +0.39(+1.62%)
Feb 01, 2019 24.15 24.26 24.04 24.13 164,400 -0.02(-0.08%)
Jan 31, 2019 23.91 24.20 23.77 24.15 146,822 +0.16(+0.67%)
Jan 30, 2019 23.82 24.12 23.52 23.99 100,299 +0.26(+1.10%)
Jan 29, 2019 23.77 23.86 23.59 23.73 113,263 -0.05(-0.21%)
Jan 28, 2019 23.93 24.02 23.67 23.78 133,924 -0.31(-1.29%)
Jan 25, 2019 24.21 24.42 23.95 24.09 145,200 -0.02(-0.08%)
Jan 24, 2019 24.04 24.33 24.04 24.11 139,972 +0.06(+0.25%)
Jan 23, 2019 23.92 24.31 23.66 24.05 166,472 +0.13(+0.54%)
Jan 22, 2019 23.93 24.08 23.52 23.92 231,697 -0.11(-0.46%)
Jan 18, 2019 23.91 24.22 23.79 24.03 203,000 +0.13(+0.54%)
Jan 17, 2019 23.60 24.00 23.56 23.90 233,117 +0.21(+0.89%)
Jan 16, 2019 23.94 24.06 23.64 23.69 219,835 -0.17(-0.71%)
Jan 15, 2019 23.61 23.94 23.53 23.86 132,608 +0.14(+0.59%)
Jan 14, 2019 23.72 23.95 23.61 23.72 134,129 -0.15(-0.63%)
Jan 11, 2019 23.78 24.02 23.78 23.87 150,900 -0.04(-0.17%)
Jan 10, 2019 23.83 24.02 23.81 23.91 186,768 +0.09(+0.38%)
Jan 09, 2019 23.77 24.20 23.74 23.82 293,665 +0.12(+0.51%)
Jan 08, 2019 24.29 24.40 23.59 23.70 306,681 -0.52(-2.15%)
Jan 07, 2019 24.48 24.52 24.12 24.22 297,329 -0.25(-1.02%)
Jan 04, 2019 23.87 24.52 23.56 24.47 255,800 +0.80(+3.38%)
Jan 03, 2019 24.15 24.50 23.60 23.67 225,878 -0.67(-2.75%)
Jan 02, 2019 23.83 24.38 23.79 24.34 414,471 +0.13(+0.54%)
Dec 31, 2018 23.88 24.28 23.82 24.21 288,900 +0.34(+1.42%)
Dec 28, 2018 23.67 24.11 23.44 23.87 342,000 +0.18(+0.76%)
Dec 27, 2018 23.15 23.76 22.78 23.69 326,927 +0.06(+0.25%)
Dec 26, 2018 22.39 23.64 22.30 23.63 365,648 +1.17(+5.21%)
Dec 24, 2018 22.93 23.35 22.46 22.46 231,400 -0.72(-3.11%)
Dec 21, 2018 24.08 24.36 23.17 23.18 922,700 -0.78(-3.26%)
Dec 20, 2018 23.29 24.14 23.29 23.96 529,603 +0.50(+2.13%)
Dec 19, 2018 23.56 24.10 21.22 23.46 275,274 -0.11(-0.47%)
Dec 18, 2018 23.75 23.98 23.51 23.57 307,982 -0.08(-0.34%)
Dec 17, 2018 24.05 24.15 23.25 23.65 313,327 -0.58(-2.39%)
Dec 14, 2018 24.41 24.76 24.05 24.23 240,700 -0.37(-1.50%)
Dec 13, 2018 24.90 25.06 24.08 24.60 226,070 -0.27(-1.09%)
Dec 12, 2018 25.33 25.47 24.86 24.87 180,595 -0.08(-0.32%)
Dec 11, 2018 25.57 25.93 24.84 24.95 318,733 -0.33(-1.31%)
Dec 10, 2018 25.33 25.63 24.99 25.28 280,422 -0.11(-0.43%)
Dec 07, 2018 25.50 25.89 25.04 25.39 366,600 -0.14(-0.55%)
Dec 06, 2018 25.09 25.54 24.86 25.53 353,394 -0.13(-0.51%)
Dec 04, 2018 26.60 27.47 25.59 25.66 384,500 -0.98(-3.68%)
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.