Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.58 25.66 25.45 25.45 9,594 +0.02(+0.07%)
Apr 29, 2019 25.46 25.56 25.37 25.43 5,739 -0.14(-0.56%)
Apr 26, 2019 25.55 25.58 25.40 25.58 7,092 +0.21(+0.83%)
Apr 25, 2019 25.37 25.42 25.37 25.37 2,871 -0.06(-0.22%)
Apr 24, 2019 25.43 25.46 25.42 25.42 3,386 -0.04(-0.16%)
Apr 23, 2019 25.51 25.51 25.46 25.46 905 -0.10(-0.38%)
Apr 22, 2019 25.60 25.64 25.54 25.56 3,951 -0.04(-0.15%)
Apr 18, 2019 25.52 25.96 25.49 25.60 3,868 +0.08(+0.33%)
Apr 17, 2019 25.59 25.92 25.44 25.52 43,824 +0.04(+0.16%)
Apr 16, 2019 25.54 25.59 25.46 25.47 1,552 +0.00(+0.02%)
Apr 15, 2019 25.95 25.96 25.47 25.47 2,635 -0.40(-1.55%)
Apr 12, 2019 25.92 25.99 25.73 25.87 6,340 +0.20(+0.76%)
Apr 11, 2019 25.73 25.77 25.47 25.67 7,659 -0.11(-0.43%)
Apr 10, 2019 25.69 26.02 25.59 25.79 7,533 +0.09(+0.36%)
Apr 09, 2019 25.82 25.82 25.69 25.69 614 +0.00(+0.00%)
Apr 08, 2019 26.15 26.15 25.69 25.69 4,972 -0.15(-0.58%)
Apr 05, 2019 26.06 26.19 25.84 25.84 7,415 -0.02(-0.09%)
Apr 04, 2019 25.96 25.96 25.86 25.86 3,852 -0.10(-0.38%)
Apr 03, 2019 26.05 26.05 25.73 25.96 7,477 +0.25(+0.98%)
Apr 02, 2019 26.05 26.05 25.24 25.71 11,489 +0.05(+0.20%)
Apr 01, 2019 25.66 25.66 25.66 25.66 493 +0.56(+2.25%)
Mar 29, 2019 25.81 25.81 25.10 25.10 6,555 -0.49(-1.93%)
Mar 28, 2019 25.34 25.92 25.34 25.59 23,055 -0.31(-1.19%)
Mar 27, 2019 26.31 26.31 25.90 25.90 3,793 -0.49(-1.87%)
Mar 26, 2019 26.39 26.39 26.39 26.39 490 -0.07(-0.25%)
Mar 25, 2019 26.32 26.46 26.32 26.46 483 -0.28(-1.04%)
Mar 22, 2019 26.54 26.73 26.30 26.73 2,256 +0.20(+0.74%)
Mar 21, 2019 26.71 26.83 26.54 26.54 8,180 -0.63(-2.33%)
Mar 20, 2019 27.17 27.17 27.17 138 +0.00(+0.00%)
Mar 19, 2019 27.17 27.17 27.17 27.17 1,610 -0.09(-0.34%)
Mar 18, 2019 27.26 27.26 27.26 27.26 1,550 +0.19(+0.69%)
Mar 15, 2019 27.08 27.22 26.88 27.08 4,406 +0.00(+0.00%)
Mar 14, 2019 27.31 27.36 26.86 27.08 18,242 +0.18(+0.66%)
Mar 13, 2019 27.10 27.10 26.55 26.90 3,808 +0.15(+0.56%)
Mar 12, 2019 27.10 27.10 26.75 26.75 981 -0.34(-1.24%)
Mar 11, 2019 27.09 27.09 27.09 27.09 249 -0.01(-0.03%)
Mar 08, 2019 27.29 27.29 26.99 27.10 1,826 -0.26(-0.95%)
Mar 07, 2019 27.05 27.36 26.99 27.36 7,066 +0.24(+0.89%)
Mar 06, 2019 26.99 27.16 26.99 27.12 1,584 -0.10(-0.38%)
Mar 05, 2019 26.91 27.22 26.91 27.22 3,550 -0.49(-1.78%)
Mar 04, 2019 27.78 27.78 27.71 27.71 1,337 -0.09(-0.33%)
Mar 01, 2019 27.86 27.87 27.35 27.80 4,513 -0.09(-0.33%)
Feb 28, 2019 26.90 27.90 26.82 27.90 7,671 -0.02(-0.07%)
Feb 27, 2019 27.78 27.92 27.72 27.92 733 +0.27(+0.98%)
Feb 26, 2019 27.69 27.92 27.65 27.65 1,111 -0.22(-0.80%)
Feb 25, 2019 27.86 27.87 27.86 27.87 600 +0.05(+0.17%)
Feb 22, 2019 27.92 27.92 27.80 27.82 3,653 -0.07(-0.27%)
Feb 21, 2019 27.92 27.92 27.59 27.90 1,013 +0.24(+0.87%)
Feb 20, 2019 27.92 27.92 27.66 27.66 1,607 -0.05(-0.17%)
Feb 19, 2019 27.92 27.92 27.70 27.70 1,042 -0.03(-0.10%)
Feb 15, 2019 28.29 28.37 27.73 27.73 5,803 -0.13(-0.47%)
Feb 14, 2019 27.92 28.52 27.86 27.86 12,853 -0.06(-0.20%)
Feb 13, 2019 27.92 28.30 27.92 27.92 3,855 -0.11(-0.40%)
Feb 12, 2019 28.03 28.03 28.03 26 +0.00(+0.00%)
Feb 11, 2019 27.97 28.38 27.92 28.03 3,844 -0.34(-1.21%)
Feb 08, 2019 28.38 28.38 28.33 28.37 7,307 +0.48(+1.74%)
Feb 07, 2019 27.85 28.85 27.82 27.89 12,499 +0.06(+0.20%)
Feb 06, 2019 27.83 27.83 27.83 27.83 112 -0.06(-0.20%)
Feb 05, 2019 28.37 28.38 27.89 27.89 1,073 -0.87(-3.01%)
Feb 04, 2019 28.20 28.85 28.20 28.75 1,417 +0.55(+1.95%)
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.