Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.87 27.12 26.34 26.57 567,402 -0.32(-1.19%)
Feb 27, 2019 26.75 27.20 26.39 26.89 271,675 +0.25(+0.94%)
Feb 26, 2019 26.50 27.00 26.35 26.64 467,137 +0.13(+0.49%)
Feb 25, 2019 27.01 27.29 26.09 26.51 410,427 -0.40(-1.49%)
Feb 22, 2019 26.62 27.12 26.37 26.91 439,300 +0.34(+1.28%)
Feb 21, 2019 26.47 26.84 26.30 26.57 324,282 +0.10(+0.38%)
Feb 20, 2019 26.41 26.87 26.17 26.47 565,734 +0.06(+0.23%)
Feb 19, 2019 26.45 26.48 25.64 26.41 414,482 -0.01(-0.04%)
Feb 15, 2019 26.43 26.65 26.32 26.42 389,300 -0.01(-0.04%)
Feb 14, 2019 26.66 27.00 26.18 26.43 454,351 -0.16(-0.60%)
Feb 13, 2019 26.04 26.76 26.04 26.59 450,506 +0.58(+2.23%)
Feb 12, 2019 26.63 27.53 25.77 26.01 661,617 -0.37(-1.40%)
Feb 11, 2019 26.28 26.45 25.54 26.38 425,315 +0.03(+0.11%)
Feb 08, 2019 27.79 27.85 26.25 26.35 630,500 -1.50(-5.39%)
Feb 07, 2019 28.08 28.46 27.64 27.85 401,183 -0.27(-0.96%)
Feb 06, 2019 28.35 28.85 28.05 28.12 437,273 -0.24(-0.85%)
Feb 05, 2019 28.50 28.58 28.04 28.36 252,850 -0.19(-0.67%)
Feb 04, 2019 28.64 29.50 28.12 28.55 322,572 -0.13(-0.45%)
Feb 01, 2019 29.04 29.61 28.52 28.68 652,400 -0.22(-0.76%)
Jan 31, 2019 28.35 28.95 28.22 28.90 394,192 +0.68(+2.41%)
Jan 30, 2019 27.67 28.31 27.67 28.22 254,280 +0.73(+2.66%)
Jan 29, 2019 27.20 27.57 26.95 27.49 211,767 +0.35(+1.29%)
Jan 28, 2019 27.07 27.46 26.86 27.14 351,133 -0.13(-0.48%)
Jan 25, 2019 26.92 27.69 26.88 27.27 279,200 +0.43(+1.60%)
Jan 24, 2019 26.76 27.06 26.62 26.84 181,586 +0.09(+0.34%)
Jan 23, 2019 27.10 27.56 26.69 26.75 466,731 -0.26(-0.96%)
Jan 22, 2019 27.80 28.22 26.77 27.01 656,858 -0.98(-3.50%)
Jan 18, 2019 27.66 28.32 27.64 27.99 258,600 +0.42(+1.52%)
Jan 17, 2019 26.84 27.57 26.68 27.57 464,660 +0.68(+2.53%)
Jan 16, 2019 26.61 27.40 26.54 26.89 278,274 +0.29(+1.09%)
Jan 15, 2019 26.39 26.73 26.17 26.60 317,001 +0.38(+1.45%)
Jan 14, 2019 26.00 26.45 25.85 26.22 311,978 +0.03(+0.11%)
Jan 11, 2019 26.20 26.79 26.04 26.19 275,900 -0.21(-0.80%)
Jan 10, 2019 26.26 26.50 25.59 26.40 404,200 -0.03(-0.11%)
Jan 09, 2019 26.69 26.83 25.84 26.43 929,284 -0.13(-0.49%)
Jan 08, 2019 26.26 26.80 25.82 26.56 425,437 +0.48(+1.84%)
Jan 07, 2019 26.11 26.46 25.48 26.08 423,685 +0.01(+0.04%)
Jan 04, 2019 25.71 26.18 25.52 26.07 382,200 +0.68(+2.68%)
Jan 03, 2019 26.04 26.34 25.10 25.39 599,029 -0.62(-2.38%)
Jan 02, 2019 25.34 26.26 25.06 26.01 563,496 +0.31(+1.21%)
Dec 31, 2018 25.42 25.84 25.10 25.70 344,000 +0.37(+1.46%)
Dec 28, 2018 25.38 25.65 24.70 25.33 408,900 +0.12(+0.48%)
Dec 27, 2018 24.73 25.30 24.38 25.21 617,861 +0.14(+0.56%)
Dec 26, 2018 23.75 25.09 23.14 25.07 649,195 +1.40(+5.91%)
Dec 24, 2018 22.86 24.13 22.79 23.67 430,300 +0.41(+1.74%)
Dec 21, 2018 23.84 24.33 22.89 23.27 2,158,800 -0.57(-2.41%)
Dec 20, 2018 24.63 25.04 23.34 23.84 1,078,296 -1.02(-4.10%)
Dec 19, 2018 24.61 25.67 24.50 24.86 670,822 +0.86(+3.58%)
Dec 18, 2018 24.19 24.69 23.95 24.00 770,536 -0.19(-0.79%)
Dec 17, 2018 24.85 24.88 23.36 24.19 1,027,190 -0.63(-2.54%)
Dec 14, 2018 25.49 25.80 24.82 24.82 559,800 -0.80(-3.12%)
Dec 13, 2018 25.82 25.98 25.14 25.62 1,441,303 -0.22(-0.85%)
Dec 12, 2018 26.43 26.59 25.55 25.84 561,312 -0.42(-1.60%)
Dec 11, 2018 26.10 26.32 25.10 26.26 507,893 +0.42(+1.63%)
Dec 10, 2018 26.09 26.19 25.43 25.84 439,066 -0.36(-1.37%)
Dec 07, 2018 27.34 27.92 26.10 26.20 507,300 -0.77(-2.86%)
Dec 06, 2018 26.29 27.09 25.93 26.97 693,412 +0.29(+1.09%)
Dec 04, 2018 27.18 27.59 26.68 26.68 574,400 -0.51(-1.88%)
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.