Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 26.33 26.77 26.18 26.71 3,600,953 +0.26(+1.00%)
Apr 29, 2019 25.90 26.64 25.86 26.44 3,632,555 +0.58(+2.23%)
Apr 26, 2019 25.76 26.28 25.56 25.87 3,495,449 +0.08(+0.31%)
Apr 25, 2019 26.69 26.77 25.19 25.79 4,574,088 -1.18(-4.39%)
Apr 24, 2019 27.42 27.42 26.92 26.97 3,656,992 -0.40(-1.46%)
Apr 23, 2019 27.20 27.59 26.96 27.37 4,609,936 +0.30(+1.12%)
Apr 22, 2019 27.49 27.55 26.76 27.07 5,094,430 -0.60(-2.17%)
Apr 18, 2019 27.75 28.01 27.61 27.67 3,429,374 -0.09(-0.32%)
Apr 17, 2019 28.02 28.17 27.65 27.76 2,499,138 -0.26(-0.94%)
Apr 16, 2019 27.76 28.03 27.69 28.02 2,582,691 +0.38(+1.36%)
Apr 15, 2019 27.51 27.77 27.51 27.65 1,906,359 +0.11(+0.41%)
Apr 12, 2019 27.69 27.73 27.45 27.53 1,807,116 +0.11(+0.41%)
Apr 11, 2019 27.22 27.49 27.17 27.42 2,549,537 +0.33(+1.21%)
Apr 10, 2019 26.58 27.19 26.53 27.09 2,318,695 +0.48(+1.80%)
Apr 09, 2019 26.89 26.95 26.53 26.61 2,088,909 -0.41(-1.51%)
Apr 08, 2019 26.64 27.08 26.64 27.02 3,629,695 +0.30(+1.11%)
Apr 05, 2019 26.48 26.87 26.48 26.72 3,009,945 +0.26(+1.00%)
Apr 04, 2019 26.51 26.67 26.38 26.46 1,171,494 -0.03(-0.12%)
Apr 03, 2019 26.53 26.96 26.36 26.49 2,998,738 +0.11(+0.42%)
Apr 02, 2019 26.36 26.54 26.23 26.38 4,261,040 -0.05(-0.18%)
Apr 01, 2019 26.04 26.50 26.04 26.43 4,396,148 +0.82(+3.22%)
Mar 29, 2019 25.79 25.94 25.45 25.60 5,068,619 -0.02(-0.09%)
Mar 28, 2019 25.35 25.72 25.35 25.63 3,782,538 +0.20(+0.79%)
Mar 27, 2019 25.72 25.72 25.20 25.43 3,815,680 -0.22(-0.84%)
Mar 26, 2019 25.21 25.64 25.16 25.64 3,106,807 +0.71(+2.86%)
Mar 25, 2019 24.77 25.04 24.47 24.93 3,792,281 +0.06(+0.23%)
Mar 22, 2019 26.18 26.18 24.85 24.88 4,195,788 -1.47(-5.59%)
Mar 21, 2019 25.62 26.48 25.61 26.35 3,348,798 +0.72(+2.81%)
Mar 20, 2019 25.49 25.83 25.27 25.63 3,003,385 +0.10(+0.41%)
Mar 19, 2019 25.69 25.89 25.46 25.52 4,728,467 -0.10(-0.41%)
Mar 18, 2019 25.32 25.73 25.25 25.63 3,499,097 +0.32(+1.27%)
Mar 15, 2019 24.89 25.40 24.85 25.31 5,627,691 +0.42(+1.71%)
Mar 14, 2019 25.23 25.26 24.44 24.88 4,251,714 -0.38(-1.49%)
Mar 13, 2019 25.00 25.36 25.00 25.26 3,145,497 +0.34(+1.35%)
Mar 12, 2019 24.97 25.05 24.75 24.92 3,212,954 -0.02(-0.06%)
Mar 11, 2019 24.38 24.95 24.34 24.94 2,862,238 +0.68(+2.81%)
Mar 08, 2019 23.91 24.32 23.82 24.26 2,686,443 +0.05(+0.20%)
Mar 07, 2019 24.67 24.67 24.18 24.21 3,898,955 -0.49(-1.98%)
Mar 06, 2019 24.85 25.01 24.67 24.70 3,536,230 -0.19(-0.77%)
Mar 05, 2019 25.12 25.21 24.82 24.89 2,961,256 -0.22(-0.86%)
Mar 04, 2019 25.12 25.21 24.67 25.11 3,202,362 +0.06(+0.22%)
Mar 01, 2019 24.91 25.24 24.91 25.05 3,419,257 +0.31(+1.26%)
Feb 28, 2019 24.99 25.08 24.60 24.74 5,302,306 -0.42(-1.65%)
Feb 27, 2019 25.12 25.24 24.96 25.16 3,711,102 -0.04(-0.16%)
Feb 26, 2019 25.15 25.43 25.08 25.20 3,684,240 -0.01(-0.03%)
Feb 25, 2019 25.38 25.59 25.16 25.20 2,999,480 -0.01(-0.03%)
Feb 22, 2019 24.84 25.42 24.80 25.21 3,781,230 +0.13(+0.51%)
Feb 21, 2019 24.74 25.13 24.72 25.08 4,062,022 +0.37(+1.49%)
Feb 20, 2019 24.61 24.83 24.51 24.71 3,857,046 +0.18(+0.72%)
Feb 19, 2019 24.39 24.77 24.36 24.54 4,312,768 +0.15(+0.62%)
Feb 15, 2019 24.10 24.42 24.01 24.39 4,417,993 +0.50(+2.11%)
Feb 14, 2019 23.79 24.11 23.75 23.88 3,853,768 -0.14(-0.57%)
Feb 13, 2019 24.19 24.30 23.97 24.02 3,832,933 -0.07(-0.30%)
Feb 12, 2019 23.58 24.26 23.58 24.09 4,928,640 +0.64(+2.73%)
Feb 11, 2019 23.44 23.66 23.36 23.45 3,205,015 +0.16(+0.69%)
Feb 08, 2019 23.00 23.41 22.98 23.29 3,209,917 +0.09(+0.38%)
Feb 07, 2019 23.38 23.61 23.02 23.20 3,820,702 -0.36(-1.53%)
Feb 06, 2019 23.27 23.63 23.07 23.56 4,482,880 +0.36(+1.55%)
Feb 05, 2019 23.01 23.22 22.67 23.20 6,748,252 +0.24(+1.05%)
Feb 04, 2019 22.86 22.97 22.65 22.96 3,637,865 +0.13(+0.56%)
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.