Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.84 27.36 26.84 27.23 1,413,652 +0.31(+1.14%)
May 30, 2019 26.92 27.09 26.81 26.92 1,528,297 +0.04(+0.15%)
May 29, 2019 27.12 27.15 26.77 26.88 2,684,273 -0.26(-0.95%)
May 28, 2019 27.36 27.45 27.08 27.14 2,029,965 -0.12(-0.44%)
May 24, 2019 27.15 27.31 27.15 27.26 1,457,991 +0.17(+0.63%)
May 23, 2019 26.89 27.15 26.83 27.09 1,346,661 +0.19(+0.69%)
May 22, 2019 26.89 26.94 26.80 26.90 1,045,235 +0.05(+0.18%)
May 21, 2019 26.82 26.98 26.49 26.85 1,259,401 +0.11(+0.42%)
May 20, 2019 26.68 26.86 26.62 26.74 1,127,940 +0.05(+0.18%)
May 17, 2019 26.57 26.71 26.48 26.69 1,052,374 +0.06(+0.21%)
May 16, 2019 26.56 26.75 26.39 26.64 1,478,138 +0.10(+0.37%)
May 15, 2019 26.54 26.81 26.52 26.54 765,075 +0.00(+0.00%)
May 14, 2019 26.66 26.81 26.37 26.54 1,437,481 -0.14(-0.51%)
May 13, 2019 26.30 26.76 26.30 26.68 2,932,208 +0.18(+0.67%)
May 10, 2019 26.26 26.61 26.18 26.50 3,330,888 +0.27(+1.05%)
May 09, 2019 25.90 26.27 25.78 26.22 2,299,355 +0.31(+1.18%)
May 08, 2019 25.96 26.15 25.85 25.92 1,463,335 +0.05(+0.19%)
May 07, 2019 26.14 26.17 25.74 25.87 1,452,455 -0.29(-1.11%)
May 06, 2019 26.23 26.44 25.97 26.16 1,322,538 -0.06(-0.22%)
May 03, 2019 26.09 26.37 26.00 26.22 1,430,496 +0.15(+0.59%)
May 02, 2019 26.02 26.33 25.95 26.06 2,540,252 +0.05(+0.19%)
May 01, 2019 25.80 26.29 25.62 26.01 2,321,449 +0.25(+0.97%)
Apr 30, 2019 25.55 25.91 25.49 25.76 1,364,148 +0.23(+0.88%)
Apr 29, 2019 25.70 25.84 25.47 25.54 2,616,144 -0.22(-0.85%)
Apr 26, 2019 25.39 25.83 24.99 25.76 1,904,355 +0.36(+1.43%)
Apr 25, 2019 25.30 25.51 25.10 25.39 2,170,088 +0.00(+0.00%)
Apr 24, 2019 25.12 25.51 25.01 25.39 1,886,404 +0.36(+1.45%)
Apr 23, 2019 24.84 25.08 24.79 25.03 1,535,338 +0.31(+1.24%)
Apr 22, 2019 25.14 25.14 24.48 24.72 1,359,827 -0.45(-1.80%)
Apr 18, 2019 24.91 25.26 24.80 25.18 1,766,755 +0.31(+1.23%)
Apr 17, 2019 25.17 25.17 24.81 24.87 2,251,161 -0.24(-0.96%)
Apr 16, 2019 25.65 25.72 25.02 25.11 1,909,270 -0.57(-2.23%)
Apr 15, 2019 25.98 26.02 25.64 25.68 1,364,085 -0.28(-1.09%)
Apr 12, 2019 25.76 26.00 25.59 25.97 1,008,778 +0.14(+0.53%)
Apr 11, 2019 25.93 26.01 25.69 25.83 1,141,933 -0.06(-0.25%)
Apr 10, 2019 25.79 25.94 25.73 25.89 1,502,736 +0.22(+0.85%)
Apr 09, 2019 25.69 25.89 25.66 25.68 1,036,440 -0.02(-0.06%)
Apr 08, 2019 25.93 25.97 25.62 25.69 1,014,293 -0.31(-1.21%)
Apr 05, 2019 25.83 26.03 25.77 26.01 1,112,566 +0.11(+0.44%)
Apr 04, 2019 26.00 26.00 25.76 25.89 1,370,412 -0.11(-0.40%)
Apr 03, 2019 26.04 26.14 25.79 26.00 1,204,686 -0.04(-0.15%)
Apr 02, 2019 25.89 26.10 25.57 26.04 1,592,766 +0.16(+0.62%)
Apr 01, 2019 25.84 25.89 25.45 25.88 1,545,800 +0.01(+0.03%)
Mar 29, 2019 25.97 25.98 25.70 25.87 2,331,151 -0.06(-0.22%)
Mar 28, 2019 25.58 25.97 25.58 25.93 1,510,475 +0.30(+1.15%)
Mar 27, 2019 25.80 25.91 25.57 25.63 1,784,129 -0.19(-0.74%)
Mar 26, 2019 25.84 25.93 25.70 25.82 1,679,829 -0.01(-0.03%)
Mar 25, 2019 25.66 25.87 25.57 25.83 1,974,705 +0.17(+0.65%)
Mar 22, 2019 25.62 25.90 25.53 25.66 2,251,186 +0.10(+0.38%)
Mar 21, 2019 25.54 25.70 25.35 25.57 2,211,897 +0.38(+1.52%)
Mar 20, 2019 24.85 25.31 24.60 25.18 3,170,389 +0.35(+1.42%)
Mar 19, 2019 24.91 24.94 24.73 24.83 1,681,059 -0.05(-0.19%)
Mar 18, 2019 25.09 25.12 24.71 24.88 1,594,360 -0.22(-0.86%)
Mar 15, 2019 25.25 25.25 25.03 25.09 2,294,966 -0.08(-0.32%)
Mar 14, 2019 25.09 25.23 24.95 25.17 1,892,756 +0.14(+0.54%)
Mar 13, 2019 24.98 25.21 24.83 25.04 1,543,062 +0.13(+0.51%)
Mar 12, 2019 24.87 25.03 24.82 24.91 1,189,523 +0.10(+0.42%)
Mar 11, 2019 24.41 24.81 24.41 24.81 1,066,508 +0.34(+1.41%)
Mar 08, 2019 24.36 24.58 24.24 24.46 1,320,290 +0.16(+0.66%)
Mar 07, 2019 24.45 24.60 24.24 24.30 1,541,844 -0.06(-0.26%)
Mar 06, 2019 24.57 24.69 24.37 24.37 1,567,861 -0.22(-0.88%)
Mar 05, 2019 24.45 24.72 24.45 24.58 1,899,955 +0.06(+0.26%)
Mar 04, 2019 24.40 24.58 24.15 24.52 1,603,872 +0.20(+0.82%)
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.