Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 25.36 25.75 24.87 25.13 1,288,500 -0.46(-1.80%)
May 30, 2019 25.99 26.27 25.24 25.59 1,229,144 -0.47(-1.80%)
May 29, 2019 26.31 26.56 25.84 26.06 1,568,696 -0.41(-1.55%)
May 28, 2019 26.98 27.03 26.43 26.47 984,167 -0.44(-1.64%)
May 24, 2019 26.49 26.92 26.42 26.91 1,599,900 +0.56(+2.13%)
May 23, 2019 26.19 26.95 26.06 26.35 1,326,370 -0.03(-0.11%)
May 22, 2019 26.24 26.92 26.11 26.38 1,196,039 -0.27(-1.01%)
May 21, 2019 26.41 26.83 26.35 26.65 784,138 +0.24(+0.91%)
May 20, 2019 26.84 26.95 26.32 26.41 1,656,878 -0.54(-2.00%)
May 17, 2019 27.20 27.48 26.93 26.95 896,800 -0.42(-1.53%)
May 16, 2019 27.28 27.64 27.09 27.37 1,319,982 +0.58(+2.16%)
May 15, 2019 26.70 27.06 26.58 26.79 760,892 -0.10(-0.37%)
May 14, 2019 26.09 27.42 26.02 26.89 1,964,016 +0.78(+2.99%)
May 13, 2019 26.22 26.39 25.85 26.11 1,509,284 -0.01(-0.04%)
May 10, 2019 25.74 26.20 25.59 26.12 1,184,700 +0.29(+1.12%)
May 09, 2019 25.11 25.90 25.01 25.83 1,372,944 +0.57(+2.26%)
May 08, 2019 25.74 25.94 25.25 25.26 821,150 -0.46(-1.79%)
May 07, 2019 26.20 26.26 25.48 25.72 913,971 -0.57(-2.17%)
May 06, 2019 25.91 26.36 25.70 26.29 903,675 +0.04(+0.15%)
May 03, 2019 26.29 26.46 25.96 26.25 1,000,900 +0.04(+0.15%)
May 02, 2019 25.61 26.32 25.40 26.21 1,408,470 +0.58(+2.26%)
May 01, 2019 26.03 26.48 25.56 25.63 1,878,741 -0.28(-1.08%)
Apr 30, 2019 25.85 26.03 25.67 25.91 1,142,017 +0.04(+0.15%)
Apr 29, 2019 25.61 25.93 25.43 25.87 1,092,515 +0.31(+1.21%)
Apr 26, 2019 25.56 25.66 25.14 25.56 1,341,200 +0.00(+0.00%)
Apr 25, 2019 25.67 25.78 24.61 25.56 2,209,975 -0.55(-2.11%)
Apr 24, 2019 26.10 26.53 25.74 26.11 1,390,834 +0.18(+0.69%)
Apr 23, 2019 25.40 26.02 25.30 25.93 1,929,808 +0.74(+2.94%)
Apr 22, 2019 25.83 25.98 25.18 25.19 1,537,266 -0.73(-2.82%)
Apr 18, 2019 25.50 25.94 25.42 25.92 1,833,700 +0.36(+1.41%)
Apr 17, 2019 25.36 25.66 25.11 25.56 1,417,746 +0.28(+1.11%)
Apr 16, 2019 25.51 25.55 25.19 25.28 1,037,073 -0.13(-0.51%)
Apr 15, 2019 25.66 25.83 25.19 25.41 1,972,676 -0.23(-0.90%)
Apr 12, 2019 25.66 25.77 25.41 25.64 1,957,700 +0.16(+0.63%)
Apr 11, 2019 25.18 25.59 25.03 25.48 1,423,477 +0.29(+1.15%)
Apr 10, 2019 24.96 25.29 24.80 25.19 2,316,950 +0.51(+2.07%)
Apr 09, 2019 25.19 25.19 24.65 24.68 2,025,929 -0.52(-2.06%)
Apr 08, 2019 25.48 25.78 25.04 25.20 1,914,158 -0.41(-1.60%)
Apr 05, 2019 25.27 25.79 25.24 25.61 1,911,100 +0.43(+1.71%)
Apr 04, 2019 24.44 25.21 24.37 25.18 1,690,464 +0.79(+3.24%)
Apr 03, 2019 24.31 24.80 24.05 24.39 1,872,883 +0.24(+0.99%)
Apr 02, 2019 24.15 24.23 23.77 24.15 1,677,664 -0.03(-0.12%)
Apr 01, 2019 24.37 24.48 23.75 24.18 1,992,536 +0.01(+0.04%)
Mar 29, 2019 24.73 25.06 24.02 24.17 3,359,800 -0.57(-2.30%)
Mar 28, 2019 24.79 24.96 24.25 24.74 3,316,186 +0.01(+0.04%)
Mar 27, 2019 24.90 25.41 23.57 24.73 7,090,712 +0.65(+2.70%)
Mar 26, 2019 24.00 24.18 23.41 24.08 3,259,201 +0.21(+0.88%)
Mar 25, 2019 22.77 23.98 22.52 23.87 2,529,219 +1.14(+5.02%)
Mar 22, 2019 22.52 23.15 22.40 22.73 1,984,100 -0.02(-0.09%)
Mar 21, 2019 22.24 23.15 22.23 22.75 3,343,291 +0.60(+2.71%)
Mar 20, 2019 22.38 22.54 21.69 22.15 1,855,639 -0.28(-1.25%)
Mar 19, 2019 23.15 23.31 22.33 22.43 1,149,341 -0.69(-2.98%)
Mar 18, 2019 23.36 23.58 22.98 23.12 1,609,473 -0.24(-1.03%)
Mar 15, 2019 23.65 23.99 23.27 23.36 2,220,600 -0.29(-1.23%)
Mar 14, 2019 23.68 23.81 23.42 23.65 1,344,552 -0.08(-0.34%)
Mar 13, 2019 24.10 24.30 23.70 23.73 1,212,104 -0.31(-1.29%)
Mar 12, 2019 24.10 24.35 23.67 24.04 1,872,180 -0.06(-0.25%)
Mar 11, 2019 23.49 24.11 23.33 24.10 1,776,978 +0.65(+2.77%)
Mar 08, 2019 23.02 23.66 22.83 23.45 1,409,300 +0.34(+1.47%)
Mar 07, 2019 22.50 23.30 22.45 23.11 1,345,177 +0.73(+3.26%)
Mar 06, 2019 22.69 22.94 22.38 22.38 767,684 -0.31(-1.37%)
Mar 05, 2019 23.20 23.25 22.67 22.69 765,970 -0.44(-1.90%)
Mar 04, 2019 22.79 23.40 22.79 23.13 1,513,585 +0.42(+1.85%)
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.