Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 25.11 25.13 24.61 24.69 4,719,256 -0.25(-0.99%)
Mar 28, 2019 24.78 25.04 24.78 24.94 5,261,824 +0.06(+0.23%)
Mar 27, 2019 24.76 25.01 24.66 24.88 4,278,167 -0.09(-0.34%)
Mar 26, 2019 25.31 25.32 24.85 24.97 3,435,022 +0.00(+0.00%)
Mar 25, 2019 24.50 25.10 24.39 24.97 5,278,400 +0.41(+1.66%)
Mar 22, 2019 24.90 25.06 24.53 24.56 4,861,102 -0.60(-2.37%)
Mar 21, 2019 25.03 25.25 24.96 25.16 3,844,962 +0.17(+0.68%)
Mar 20, 2019 24.55 25.23 24.46 24.99 7,471,855 +0.43(+1.73%)
Mar 19, 2019 24.80 24.92 24.49 24.56 7,152,529 +0.01(+0.04%)
Mar 18, 2019 24.63 24.87 24.47 24.55 5,466,182 +0.02(+0.08%)
Mar 15, 2019 24.49 24.66 24.31 24.53 7,950,408 -0.11(-0.46%)
Mar 14, 2019 24.64 24.97 24.55 24.65 4,307,339 +0.07(+0.27%)
Mar 13, 2019 24.31 24.64 24.06 24.58 6,509,561 +0.44(+1.80%)
Mar 12, 2019 23.68 24.14 23.60 24.14 4,584,556 +0.59(+2.49%)
Mar 11, 2019 23.43 23.65 23.36 23.56 4,277,276 +0.22(+0.93%)
Mar 08, 2019 23.64 23.66 23.21 23.34 7,014,885 -0.43(-1.79%)
Mar 07, 2019 24.16 24.16 23.70 23.77 4,965,388 -0.27(-1.14%)
Mar 06, 2019 24.23 24.33 23.96 24.04 4,698,790 -0.32(-1.32%)
Mar 05, 2019 23.98 24.38 23.84 24.36 5,351,631 +0.39(+1.62%)
Mar 04, 2019 23.88 24.07 23.71 23.97 8,215,227 +0.09(+0.40%)
Mar 01, 2019 23.50 23.88 23.50 23.88 6,218,354 +0.59(+2.52%)
Feb 28, 2019 23.49 23.55 23.23 23.29 7,495,657 -0.13(-0.57%)
Feb 27, 2019 23.73 23.90 23.42 23.43 6,517,745 -0.33(-1.39%)
Feb 26, 2019 23.65 24.08 23.60 23.76 9,145,500 +0.21(+0.88%)
Feb 25, 2019 22.97 23.89 22.90 23.55 11,059,156 +0.60(+2.60%)
Feb 22, 2019 23.03 23.83 22.50 22.95 8,943,852 -0.27(-1.14%)
Feb 21, 2019 23.52 23.76 22.97 23.22 11,334,083 -0.39(-1.64%)
Feb 20, 2019 23.82 23.89 23.45 23.61 7,359,111 -0.22(-0.91%)
Feb 19, 2019 23.83 24.09 23.75 23.82 4,785,451 -0.05(-0.20%)
Feb 15, 2019 23.58 23.89 23.41 23.87 7,982,434 +0.48(+2.06%)
Feb 14, 2019 23.20 23.57 23.11 23.39 5,282,675 +0.12(+0.53%)
Feb 13, 2019 23.36 23.49 23.08 23.26 6,779,467 -0.11(-0.49%)
Feb 12, 2019 23.19 23.56 23.11 23.38 6,164,251 +0.28(+1.23%)
Feb 11, 2019 22.57 23.17 22.37 23.09 4,542,618 +0.44(+1.92%)
Feb 08, 2019 22.41 22.66 22.20 22.66 4,168,259 +0.22(+0.97%)
Feb 07, 2019 22.74 22.85 22.32 22.44 5,304,266 -0.40(-1.74%)
Feb 06, 2019 23.30 23.32 22.79 22.84 5,876,508 -0.59(-2.50%)
Feb 05, 2019 23.46 23.73 23.38 23.43 4,244,005 -0.12(-0.52%)
Feb 04, 2019 23.54 23.63 23.35 23.55 3,302,196 -0.17(-0.72%)
Feb 01, 2019 23.67 23.88 23.43 23.72 3,724,755 +0.11(+0.48%)
Jan 31, 2019 23.96 24.12 23.50 23.61 5,872,875 -0.38(-1.58%)
Jan 30, 2019 24.25 24.48 23.90 23.98 6,018,794 -0.26(-1.05%)
Jan 29, 2019 24.34 24.41 24.14 24.24 4,071,273 +0.10(+0.43%)
Jan 28, 2019 24.26 24.33 23.97 24.14 5,881,945 -0.38(-1.54%)
Jan 25, 2019 24.11 24.71 24.00 24.51 8,423,507 +0.41(+1.69%)
Jan 24, 2019 23.58 24.14 23.42 24.11 10,291,241 +0.49(+2.08%)
Jan 23, 2019 23.94 24.24 23.48 23.61 4,707,815 -0.17(-0.72%)
Jan 22, 2019 23.93 24.06 23.67 23.79 6,481,301 -0.39(-1.60%)
Jan 18, 2019 24.05 24.42 23.91 24.17 7,787,907 +0.34(+1.42%)
Jan 17, 2019 23.49 23.93 23.43 23.83 5,219,423 +0.22(+0.92%)
Jan 16, 2019 23.37 24.05 23.31 23.62 7,873,374 +0.22(+0.93%)
Jan 15, 2019 23.22 23.75 23.07 23.40 5,816,337 +0.13(+0.57%)
Jan 14, 2019 22.56 23.38 22.49 23.27 7,159,164 +0.45(+1.99%)
Jan 11, 2019 22.64 22.91 22.52 22.81 4,979,885 +0.06(+0.25%)
Jan 10, 2019 22.44 22.83 22.30 22.76 5,340,812 +0.25(+1.13%)
Jan 09, 2019 23.15 23.29 22.42 22.50 6,568,093 -0.54(-2.33%)
Jan 08, 2019 22.89 23.35 22.80 23.04 7,604,983 +0.33(+1.45%)
Jan 07, 2019 22.03 23.10 21.92 22.71 9,667,772 +0.89(+4.06%)
Jan 04, 2019 22.36 22.56 21.62 21.82 12,279,068 -0.24(-1.07%)
Jan 03, 2019 22.23 22.39 21.98 22.06 5,772,928 -0.14(-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.