Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.33 25.33 24.51 24.79 13,296,866 -0.53(-2.09%)
Feb 27, 2019 24.60 25.58 24.49 25.32 14,832,802 +0.60(+2.43%)
Feb 26, 2019 24.50 25.60 24.20 24.72 28,322,006 +0.36(+1.48%)
Feb 25, 2019 24.26 24.89 24.24 24.36 13,497,444 +0.30(+1.25%)
Feb 22, 2019 24.31 24.37 23.95 24.06 13,517,400 -0.39(-1.60%)
Feb 21, 2019 25.13 25.32 24.33 24.45 7,927,852 -0.57(-2.28%)
Feb 20, 2019 25.19 25.38 24.88 25.02 6,216,621 -0.31(-1.22%)
Feb 19, 2019 24.93 25.45 24.68 25.33 9,456,761 +0.45(+1.81%)
Feb 15, 2019 25.35 25.35 24.85 24.88 7,538,000 -0.26(-1.03%)
Feb 14, 2019 25.02 25.47 24.57 25.14 7,556,567 -0.10(-0.40%)
Feb 13, 2019 24.95 25.26 24.49 25.24 11,253,388 +0.45(+1.82%)
Feb 12, 2019 25.01 25.21 24.68 24.79 12,734,555 -0.22(-0.88%)
Feb 11, 2019 25.15 25.36 24.77 25.01 7,561,558 -0.13(-0.52%)
Feb 08, 2019 25.52 25.55 25.06 25.14 4,391,800 -0.52(-2.03%)
Feb 07, 2019 25.40 25.92 25.25 25.66 7,432,736 +0.29(+1.14%)
Feb 06, 2019 25.56 25.89 25.23 25.37 6,766,946 -0.59(-2.27%)
Feb 05, 2019 25.96 26.22 25.76 25.96 8,842,243 +0.09(+0.35%)
Feb 04, 2019 25.74 26.09 25.47 25.87 5,112,510 +0.14(+0.54%)
Feb 01, 2019 26.22 26.48 25.43 25.73 6,164,200 -0.57(-2.17%)
Jan 31, 2019 25.56 26.34 25.50 26.30 9,731,644 +0.58(+2.26%)
Jan 30, 2019 25.73 25.80 25.27 25.72 4,883,399 +0.00(+0.00%)
Jan 29, 2019 25.76 25.83 25.23 25.72 5,862,806 +0.00(+0.00%)
Jan 28, 2019 25.38 25.98 25.16 25.72 8,603,082 +0.21(+0.82%)
Jan 25, 2019 24.65 25.55 24.56 25.51 8,805,600 +1.00(+4.08%)
Jan 24, 2019 24.62 24.62 24.16 24.51 10,831,220 -0.19(-0.77%)
Jan 23, 2019 25.00 25.18 24.50 24.70 7,797,806 -0.20(-0.80%)
Jan 22, 2019 25.62 25.69 24.67 24.90 13,215,127 -0.89(-3.45%)
Jan 18, 2019 24.91 25.99 24.86 25.79 14,089,400 +1.04(+4.20%)
Jan 17, 2019 24.28 24.88 24.21 24.75 8,929,247 +0.27(+1.10%)
Jan 16, 2019 24.59 24.69 24.05 24.48 15,796,031 -0.50(-2.00%)
Jan 15, 2019 25.01 25.11 24.70 24.98 9,880,259 -0.10(-0.40%)
Jan 14, 2019 25.21 25.75 24.83 25.08 15,644,059 -0.34(-1.34%)
Jan 11, 2019 26.13 26.78 25.27 25.42 20,375,700 -0.69(-2.64%)
Jan 10, 2019 26.37 26.83 25.50 26.11 40,560,812 -5.61(-17.69%)
Jan 09, 2019 31.02 31.98 30.53 31.72 7,311,141 +0.89(+2.89%)
Jan 08, 2019 30.40 30.92 29.85 30.83 8,979,505 +0.92(+3.08%)
Jan 07, 2019 29.24 30.37 28.70 29.91 9,545,579 +0.53(+1.80%)
Jan 04, 2019 30.19 30.19 28.90 29.38 9,569,100 -0.38(-1.28%)
Jan 03, 2019 30.42 30.77 29.71 29.76 7,897,398 -1.00(-3.25%)
Jan 02, 2019 29.09 30.96 29.01 30.76 8,167,108 +0.98(+3.29%)
Dec 31, 2018 30.04 30.14 29.59 29.78 4,760,200 -0.24(-0.80%)
Dec 28, 2018 30.28 30.60 29.48 30.02 5,860,800 -0.02(-0.07%)
Dec 27, 2018 29.62 30.05 28.61 30.04 6,944,746 -0.09(-0.30%)
Dec 26, 2018 28.58 30.15 28.54 30.13 7,731,412 +1.98(+7.03%)
Dec 24, 2018 27.94 28.74 27.74 28.15 4,023,100 -0.05(-0.18%)
Dec 21, 2018 29.19 29.93 28.13 28.20 10,327,100 -0.92(-3.16%)
Dec 20, 2018 30.12 30.20 28.52 29.12 9,129,959 -1.29(-4.24%)
Dec 19, 2018 31.23 31.52 30.27 30.41 7,859,746 -0.64(-2.06%)
Dec 18, 2018 30.45 31.09 30.34 31.05 7,156,786 +0.77(+2.54%)
Dec 17, 2018 30.35 31.02 29.76 30.28 7,709,800 -0.33(-1.08%)
Dec 14, 2018 30.48 31.55 30.35 30.61 6,670,400 -0.19(-0.62%)
Dec 13, 2018 31.87 32.06 30.38 30.80 8,245,614 -1.42(-4.41%)
Dec 12, 2018 32.26 32.55 31.60 32.22 5,871,576 +0.38(+1.19%)
Dec 11, 2018 32.32 32.83 31.50 31.84 5,386,567 -0.05(-0.16%)
Dec 10, 2018 32.19 32.44 30.92 31.89 6,990,520 +0.20(+0.63%)
Dec 07, 2018 32.28 32.55 31.46 31.69 6,181,300 -0.68(-2.10%)
Dec 06, 2018 31.94 32.39 31.25 32.37 7,743,453 -0.05(-0.15%)
Dec 04, 2018 34.20 34.33 32.33 32.42 8,747,400 -1.93(-5.62%)
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.