Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.27 24.34 23.80 24.29 177,157 +0.00(+0.00%)
Apr 29, 2019 23.97 24.30 23.78 24.29 226,517 +0.39(+1.65%)
Apr 26, 2019 23.61 23.99 23.55 23.90 99,041 +0.33(+1.38%)
Apr 25, 2019 23.69 23.76 23.23 23.57 128,461 -0.19(-0.79%)
Apr 24, 2019 23.59 23.92 23.59 23.76 94,991 +0.10(+0.42%)
Apr 23, 2019 23.45 23.82 23.40 23.66 137,201 +0.17(+0.71%)
Apr 22, 2019 23.60 23.69 23.40 23.49 109,454 -0.08(-0.33%)
Apr 18, 2019 23.56 23.77 23.51 23.57 105,535 -0.05(-0.21%)
Apr 17, 2019 24.09 24.26 23.46 23.62 194,331 -0.16(-0.66%)
Apr 16, 2019 23.40 23.81 23.39 23.78 169,133 +0.38(+1.64%)
Apr 15, 2019 23.77 24.06 23.37 23.39 139,912 -0.43(-1.82%)
Apr 12, 2019 23.78 23.94 23.59 23.83 160,941 +0.14(+0.58%)
Apr 11, 2019 23.50 23.82 23.33 23.69 164,986 +0.20(+0.84%)
Apr 10, 2019 23.09 23.62 23.08 23.49 181,651 +0.38(+1.66%)
Apr 09, 2019 23.35 23.36 23.01 23.11 180,315 -0.25(-1.05%)
Apr 08, 2019 23.44 23.56 23.12 23.36 123,826 -0.23(-0.96%)
Apr 05, 2019 23.46 23.65 23.41 23.58 190,471 +0.24(+1.01%)
Apr 04, 2019 23.15 23.48 23.11 23.35 174,689 +0.16(+0.68%)
Apr 03, 2019 23.27 23.34 23.08 23.19 109,172 -0.02(-0.08%)
Apr 02, 2019 23.50 23.64 23.14 23.21 141,697 -0.29(-1.22%)
Apr 01, 2019 23.50 23.84 23.44 23.49 244,017 +0.11(+0.46%)
Mar 29, 2019 23.96 23.96 23.33 23.38 279,568 -0.45(-1.90%)
Mar 28, 2019 23.67 23.86 23.46 23.84 267,004 +0.33(+1.42%)
Mar 27, 2019 23.64 23.79 23.28 23.50 297,305 -0.19(-0.79%)
Mar 26, 2019 23.48 23.87 23.46 23.69 190,469 +0.24(+1.01%)
Mar 25, 2019 23.36 23.74 23.22 23.45 187,146 +0.00(+0.00%)
Mar 22, 2019 23.85 24.03 23.45 23.45 232,359 -0.64(-2.65%)
Mar 21, 2019 23.76 24.30 23.76 24.09 307,363 +0.19(+0.78%)
Mar 20, 2019 24.12 24.45 23.49 23.91 626,474 -0.07(-0.29%)
Mar 19, 2019 24.22 24.39 23.90 23.98 325,239 -0.15(-0.61%)
Mar 18, 2019 24.09 24.16 23.95 24.12 646,557 +0.09(+0.37%)
Mar 15, 2019 24.55 24.65 24.00 24.03 724,725 -0.66(-2.67%)
Mar 14, 2019 23.79 25.55 23.73 24.69 1,062,735 +1.14(+4.85%)
Mar 13, 2019 24.59 24.62 23.24 23.55 1,237,849 -0.98(-4.01%)
Mar 12, 2019 24.61 24.67 24.46 24.54 235,370 -0.03(-0.12%)
Mar 11, 2019 24.64 24.75 24.53 24.57 312,907 -0.02(-0.08%)
Mar 08, 2019 24.79 24.99 24.57 24.59 227,581 -0.32(-1.30%)
Mar 07, 2019 25.61 25.64 24.91 24.91 188,026 -0.73(-2.84%)
Mar 06, 2019 25.87 26.11 25.61 25.64 207,821 -0.36(-1.40%)
Mar 05, 2019 26.06 26.29 25.48 26.00 383,666 +0.02(+0.08%)
Mar 04, 2019 25.64 25.98 25.43 25.98 315,984 +0.35(+1.38%)
Mar 01, 2019 25.47 25.85 25.23 25.63 121,770 +0.24(+0.93%)
Feb 28, 2019 25.14 25.43 24.95 25.39 200,290 +0.25(+0.98%)
Feb 27, 2019 25.13 25.29 24.85 25.15 151,146 -0.13(-0.51%)
Feb 26, 2019 23.78 25.66 23.26 25.27 354,897 +0.09(+0.35%)
Feb 25, 2019 25.23 25.62 25.07 25.19 222,480 +0.07(+0.27%)
Feb 22, 2019 25.45 25.49 24.95 25.12 170,661 -0.21(-0.82%)
Feb 21, 2019 25.22 25.43 25.08 25.32 113,864 +0.07(+0.27%)
Feb 20, 2019 25.01 25.26 24.88 25.25 149,682 +0.25(+0.98%)
Feb 19, 2019 24.92 25.11 24.88 25.01 141,280 -0.10(-0.39%)
Feb 15, 2019 24.81 25.20 24.81 25.11 225,142 +0.42(+1.71%)
Feb 14, 2019 25.14 25.19 24.65 24.68 209,823 -0.60(-2.37%)
Feb 13, 2019 24.45 25.32 24.35 25.28 241,588 +0.83(+3.38%)
Feb 12, 2019 24.56 24.75 24.34 24.46 224,869 +0.02(+0.08%)
Feb 11, 2019 24.36 24.45 24.15 24.44 148,066 +0.09(+0.36%)
Feb 08, 2019 24.08 24.36 23.94 24.35 147,486 +0.15(+0.61%)
Feb 07, 2019 24.32 24.45 24.10 24.20 157,173 -0.22(-0.89%)
Feb 06, 2019 24.32 24.45 24.25 24.42 146,793 +0.06(+0.24%)
Feb 05, 2019 24.16 24.36 23.96 24.36 141,281 +0.24(+0.98%)
Feb 04, 2019 23.70 24.13 23.31 24.12 213,810 +0.38(+1.62%)
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.