Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.55 26.11 25.55 25.73 3,296,300 +0.34(+1.34%)
Jun 27, 2019 25.21 25.72 24.56 25.39 7,066,932 +1.86(+7.90%)
Jun 26, 2019 23.70 24.00 23.30 23.53 3,752,344 -0.29(-1.22%)
Jun 25, 2019 24.96 25.05 23.32 23.82 3,202,859 -0.65(-2.66%)
Jun 24, 2019 24.73 24.93 24.18 24.47 1,752,891 -0.15(-0.61%)
Jun 21, 2019 25.33 25.44 24.53 24.62 1,666,500 -0.89(-3.49%)
Jun 20, 2019 25.32 25.64 25.06 25.51 1,344,115 +0.42(+1.67%)
Jun 19, 2019 25.48 25.48 24.50 25.09 2,143,577 -0.47(-1.84%)
Jun 18, 2019 25.70 26.36 25.40 25.56 2,290,153 -0.64(-2.44%)
Jun 17, 2019 26.50 26.50 25.57 26.20 1,328,503 -0.26(-0.98%)
Jun 14, 2019 26.38 26.65 26.18 26.46 983,200 -0.01(-0.04%)
Jun 13, 2019 26.08 26.55 26.02 26.47 899,724 +0.49(+1.89%)
Jun 12, 2019 26.07 26.36 25.91 25.98 896,357 -0.02(-0.08%)
Jun 11, 2019 26.57 26.64 25.70 26.00 977,454 -0.42(-1.59%)
Jun 10, 2019 26.59 26.81 26.24 26.42 587,858 -0.13(-0.49%)
Jun 07, 2019 26.36 26.75 26.25 26.55 807,600 +0.36(+1.37%)
Jun 06, 2019 26.40 26.79 25.96 26.19 971,842 -0.14(-0.53%)
Jun 05, 2019 26.55 26.70 26.04 26.33 1,688,421 -0.06(-0.23%)
Jun 04, 2019 25.89 26.45 25.30 26.39 1,711,643 +0.59(+2.29%)
Jun 03, 2019 25.19 26.05 25.07 25.80 1,286,389 +0.67(+2.67%)
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 26.82 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 27.43 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%)
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.