Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.12 25.22 24.97 25.19 6,099,356 +0.12(+0.47%)
Mar 28, 2019 25.70 25.73 25.03 25.08 7,087,784 -0.60(-2.32%)
Mar 27, 2019 25.80 25.82 25.53 25.67 3,520,687 -0.09(-0.34%)
Mar 26, 2019 25.70 25.85 25.68 25.76 3,787,501 +0.08(+0.31%)
Mar 25, 2019 25.65 25.79 25.60 25.68 3,598,770 +0.13(+0.50%)
Mar 22, 2019 25.72 25.85 25.55 25.55 5,272,184 -0.09(-0.34%)
Mar 21, 2019 25.50 25.70 25.49 25.64 4,627,650 +0.15(+0.59%)
Mar 20, 2019 25.51 25.74 25.43 25.49 4,619,955 +0.01(+0.03%)
Mar 19, 2019 25.95 25.97 25.38 25.48 6,351,297 -0.49(-1.90%)
Mar 18, 2019 26.03 26.10 25.83 25.97 6,314,173 -0.02(-0.06%)
Mar 15, 2019 25.86 26.10 25.76 25.99 14,538,378 +0.12(+0.46%)
Mar 14, 2019 25.83 25.92 25.65 25.87 6,463,634 +0.07(+0.28%)
Mar 13, 2019 25.84 25.85 25.66 25.80 4,232,517 +0.02(+0.09%)
Mar 12, 2019 25.75 25.89 25.66 25.77 5,102,283 +0.07(+0.28%)
Mar 11, 2019 25.46 25.70 25.37 25.70 5,257,776 +0.32(+1.25%)
Mar 08, 2019 25.34 25.40 25.06 25.39 4,803,545 -0.07(-0.28%)
Mar 07, 2019 25.46 25.62 25.30 25.46 5,674,341 +0.10(+0.38%)
Mar 06, 2019 25.52 25.61 25.28 25.36 5,488,742 -0.09(-0.37%)
Mar 05, 2019 25.34 25.54 25.19 25.45 5,847,338 +0.09(+0.34%)
Mar 04, 2019 25.35 25.41 25.09 25.37 6,488,889 +0.09(+0.34%)
Mar 01, 2019 25.27 25.32 24.93 25.28 6,213,712 +0.07(+0.28%)
Feb 28, 2019 25.03 25.25 24.90 25.21 7,311,600 +0.15(+0.59%)
Feb 27, 2019 25.09 25.15 24.93 25.06 5,156,857 +0.04(+0.16%)
Feb 26, 2019 24.97 25.12 24.78 25.02 6,143,001 +0.16(+0.63%)
Feb 25, 2019 24.87 24.91 24.62 24.87 4,487,443 +0.07(+0.28%)
Feb 22, 2019 24.69 24.83 24.54 24.80 3,926,397 +0.17(+0.70%)
Feb 21, 2019 24.38 24.69 24.27 24.62 4,456,637 +0.19(+0.77%)
Feb 20, 2019 24.04 24.51 24.04 24.43 7,086,974 +0.39(+1.63%)
Feb 19, 2019 23.90 24.06 23.82 24.04 7,844,202 +0.17(+0.72%)
Feb 15, 2019 24.00 24.13 23.68 23.87 12,305,817 -0.07(-0.29%)
Feb 14, 2019 24.16 24.28 23.91 23.94 7,094,130 -0.28(-1.16%)
Feb 13, 2019 24.24 24.26 24.04 24.22 8,801,811 -0.08(-0.32%)
Feb 12, 2019 24.49 24.54 24.28 24.30 8,959,529 -0.09(-0.35%)
Feb 11, 2019 24.53 24.67 24.33 24.39 4,866,782 -0.13(-0.54%)
Feb 08, 2019 24.20 24.54 24.18 24.52 4,561,996 +0.19(+0.77%)
Feb 07, 2019 23.93 24.35 23.84 24.33 5,849,369 +0.13(+0.55%)
Feb 06, 2019 24.34 24.41 24.14 24.20 4,940,681 -0.14(-0.58%)
Feb 05, 2019 24.24 24.51 24.18 24.34 6,147,873 +0.00(+0.00%)
Feb 04, 2019 24.25 24.34 24.04 24.34 5,474,831 -0.07(-0.29%)
Feb 01, 2019 24.52 24.60 24.20 24.41 4,243,623 -0.13(-0.54%)
Jan 31, 2019 24.13 24.59 23.96 24.54 8,379,310 +0.41(+1.69%)
Jan 30, 2019 23.97 24.28 23.94 24.14 4,590,794 +0.16(+0.65%)
Jan 29, 2019 24.11 24.11 23.88 23.98 5,668,162 -0.05(-0.20%)
Jan 28, 2019 24.07 24.11 23.84 24.03 3,889,212 -0.01(-0.03%)
Jan 25, 2019 24.00 24.35 23.98 24.04 5,161,994 -0.09(-0.36%)
Jan 24, 2019 23.90 24.14 23.59 24.12 4,849,938 +0.22(+0.92%)
Jan 23, 2019 23.43 23.90 23.42 23.90 7,252,662 +0.49(+2.07%)
Jan 22, 2019 23.63 23.69 23.06 23.42 5,989,527 -0.15(-0.63%)
Jan 18, 2019 23.45 23.64 23.37 23.57 5,583,855 +0.13(+0.57%)
Jan 17, 2019 23.26 23.50 23.18 23.43 4,454,385 +0.17(+0.74%)
Jan 16, 2019 22.90 23.28 22.84 23.26 7,242,303 +0.22(+0.95%)
Jan 15, 2019 22.59 23.05 22.59 23.04 6,073,948 +0.34(+1.52%)
Jan 14, 2019 22.78 22.78 22.36 22.70 7,438,132 -0.42(-1.83%)
Jan 11, 2019 23.15 23.27 22.92 23.12 4,923,628 -0.05(-0.24%)
Jan 10, 2019 23.00 23.20 22.80 23.17 5,630,552 +0.22(+0.96%)
Jan 09, 2019 22.89 23.08 22.82 22.95 5,076,135 +0.00(+0.00%)
Jan 08, 2019 22.69 22.97 22.67 22.95 6,819,239 +0.30(+1.31%)
Jan 07, 2019 22.48 22.87 22.36 22.66 6,723,513 +0.03(+0.14%)
Jan 04, 2019 21.79 22.62 21.79 22.62 6,379,726 +0.67(+3.07%)
Jan 03, 2019 22.03 22.17 21.88 21.95 6,236,682 -0.08(-0.36%)
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.