Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.54 26.56 26.01 26.10 4,464,900 -0.26(-0.99%)
Mar 28, 2019 26.19 26.47 26.19 26.36 4,978,224 +0.06(+0.23%)
Mar 27, 2019 26.17 26.43 26.07 26.30 4,047,584 -0.09(-0.34%)
Mar 26, 2019 26.75 26.76 26.27 26.39 3,249,883 +0.00(+0.00%)
Mar 25, 2019 25.90 26.53 25.78 26.39 4,993,907 +0.43(+1.66%)
Mar 22, 2019 26.32 26.49 25.93 25.96 4,599,100 -0.63(-2.37%)
Mar 21, 2019 26.46 26.68 26.38 26.59 3,637,728 +0.18(+0.68%)
Mar 20, 2019 25.95 26.66 25.85 26.41 7,069,140 +0.45(+1.73%)
Mar 19, 2019 26.21 26.34 25.89 25.96 6,767,025 +0.01(+0.04%)
Mar 18, 2019 26.03 26.29 25.86 25.95 5,171,568 +0.02(+0.08%)
Mar 15, 2019 25.89 26.07 25.70 25.93 7,521,900 -0.12(-0.46%)
Mar 14, 2019 26.04 26.39 25.95 26.05 4,075,184 +0.07(+0.27%)
Mar 13, 2019 25.70 26.04 25.43 25.98 6,158,711 +0.46(+1.80%)
Mar 12, 2019 25.03 25.52 24.94 25.52 4,337,460 +0.62(+2.49%)
Mar 11, 2019 24.77 25.00 24.69 24.90 4,046,741 +0.23(+0.93%)
Mar 08, 2019 24.99 25.01 24.53 24.67 6,636,800 -0.45(-1.79%)
Mar 07, 2019 25.54 25.54 25.05 25.12 4,697,766 -0.29(-1.14%)
Mar 06, 2019 25.61 25.72 25.32 25.41 4,445,537 -0.34(-1.32%)
Mar 05, 2019 25.35 25.77 25.20 25.75 5,063,191 +0.41(+1.62%)
Mar 04, 2019 25.24 25.44 25.06 25.34 7,772,446 +0.10(+0.40%)
Mar 01, 2019 24.84 25.24 24.84 25.24 5,883,200 +0.62(+2.52%)
Feb 28, 2019 24.83 24.89 24.55 24.62 7,091,659 -0.14(-0.57%)
Feb 27, 2019 25.08 25.26 24.75 24.76 6,166,454 -0.35(-1.39%)
Feb 26, 2019 25.00 25.45 24.94 25.11 8,652,579 +0.22(+0.88%)
Feb 25, 2019 24.28 25.25 24.20 24.89 10,463,094 +0.63(+2.60%)
Feb 22, 2019 24.34 25.19 23.78 24.26 8,461,800 -0.28(-1.14%)
Feb 21, 2019 24.86 25.11 24.28 24.54 10,723,203 -0.41(-1.64%)
Feb 20, 2019 25.18 25.25 24.79 24.95 6,962,473 -0.23(-0.91%)
Feb 19, 2019 25.19 25.46 25.10 25.18 4,527,527 -0.05(-0.20%)
Feb 15, 2019 24.92 25.25 24.74 25.23 7,552,200 +0.51(+2.06%)
Feb 14, 2019 24.52 24.91 24.43 24.72 4,997,952 +0.13(+0.53%)
Feb 13, 2019 24.69 24.83 24.40 24.59 6,414,070 -0.12(-0.49%)
Feb 12, 2019 24.51 24.90 24.43 24.71 5,832,013 +0.30(+1.23%)
Feb 11, 2019 23.86 24.49 23.64 24.41 4,297,782 +0.46(+1.92%)
Feb 08, 2019 23.69 23.95 23.47 23.95 3,943,600 +0.23(+0.97%)
Feb 07, 2019 24.04 24.15 23.59 23.72 5,018,379 -0.42(-1.74%)
Feb 06, 2019 24.63 24.65 24.09 24.14 5,559,778 -0.62(-2.50%)
Feb 05, 2019 24.80 25.08 24.71 24.76 4,015,263 -0.13(-0.52%)
Feb 04, 2019 24.88 24.98 24.68 24.89 3,124,216 -0.18(-0.72%)
Feb 01, 2019 25.02 25.24 24.77 25.07 3,524,000 +0.12(+0.48%)
Jan 31, 2019 25.32 25.49 24.84 24.95 5,556,341 -0.40(-1.58%)
Jan 30, 2019 25.63 25.87 25.26 25.35 5,694,396 -0.27(-1.05%)
Jan 29, 2019 25.73 25.80 25.52 25.62 3,851,841 +0.11(+0.43%)
Jan 28, 2019 25.64 25.72 25.34 25.51 5,564,922 -0.40(-1.54%)
Jan 25, 2019 25.48 26.12 25.37 25.91 7,969,500 +0.43(+1.69%)
Jan 24, 2019 24.92 25.52 24.75 25.48 9,736,568 +0.52(+2.08%)
Jan 23, 2019 25.30 25.62 24.82 24.96 4,454,075 -0.25(-0.99%)
Jan 22, 2019 25.36 25.50 25.09 25.21 6,114,949 -0.41(-1.60%)
Jan 18, 2019 25.49 25.89 25.34 25.62 7,347,700 +0.36(+1.43%)
Jan 17, 2019 24.90 25.36 24.83 25.26 4,924,398 +0.23(+0.92%)
Jan 16, 2019 24.77 25.49 24.71 25.03 7,428,336 +0.23(+0.93%)
Jan 15, 2019 24.61 25.17 24.45 24.80 5,487,572 +0.14(+0.57%)
Jan 14, 2019 23.91 24.78 23.84 24.66 6,754,496 +0.48(+1.99%)
Jan 11, 2019 24.00 24.28 23.87 24.18 4,698,400 +0.06(+0.25%)
Jan 10, 2019 23.78 24.20 23.64 24.12 5,038,925 +0.27(+1.13%)
Jan 09, 2019 24.54 24.69 23.76 23.85 6,196,835 -0.57(-2.33%)
Jan 08, 2019 24.26 24.75 24.17 24.42 7,175,115 +0.35(+1.45%)
Jan 07, 2019 23.35 24.48 23.23 24.07 9,121,306 +0.94(+4.06%)
Jan 04, 2019 23.70 23.91 22.92 23.13 11,585,000 -0.25(-1.07%)
Jan 03, 2019 23.56 23.73 23.30 23.38 5,446,616 -0.15(-0.64%)
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.