Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.08 25.23 24.96 25.15 757,138 +0.05(+0.20%)
Jan 30, 2019 25.00 25.27 24.86 25.10 418,752 +0.09(+0.37%)
Jan 29, 2019 25.06 25.23 24.82 25.01 587,258 +0.01(+0.03%)
Jan 28, 2019 25.82 26.09 24.84 25.00 876,474 -0.90(-3.49%)
Jan 25, 2019 25.84 26.05 25.70 25.90 2,242,880 -0.03(-0.10%)
Jan 24, 2019 25.65 26.05 25.45 25.93 703,945 +0.34(+1.32%)
Jan 23, 2019 25.39 25.62 25.23 25.59 645,206 +0.18(+0.70%)
Jan 22, 2019 25.23 25.64 25.23 25.41 1,109,741 +0.19(+0.74%)
Jan 18, 2019 24.91 25.23 24.90 25.23 632,060 +0.31(+1.25%)
Jan 17, 2019 24.85 25.07 24.80 24.91 712,500 -0.02(-0.07%)
Jan 16, 2019 25.18 25.33 24.86 24.93 969,585 -0.21(-0.84%)
Jan 15, 2019 24.53 25.17 24.53 25.14 708,632 +0.57(+2.30%)
Jan 14, 2019 24.59 24.59 24.37 24.58 863,813 -0.23(-0.92%)
Jan 11, 2019 24.57 24.83 24.16 24.80 1,153,292 +0.18(+0.72%)
Jan 10, 2019 24.36 24.64 24.20 24.63 614,795 +0.29(+1.18%)
Jan 09, 2019 24.39 24.43 24.14 24.34 695,538 +0.01(+0.03%)
Jan 08, 2019 23.48 24.39 23.39 24.33 718,517 +0.95(+4.04%)
Jan 07, 2019 23.28 23.53 23.06 23.39 446,728 -0.01(-0.04%)
Jan 04, 2019 22.76 23.60 22.76 23.39 609,208 +0.57(+2.52%)
Jan 03, 2019 22.66 23.15 22.56 22.82 588,126 +0.11(+0.48%)
Jan 02, 2019 23.33 23.33 22.50 22.71 606,053 -0.77(-3.27%)
Dec 31, 2018 23.19 23.50 22.96 23.48 727,852 +0.28(+1.20%)
Dec 28, 2018 23.39 23.62 23.05 23.20 740,640 -0.11(-0.47%)
Dec 27, 2018 22.77 23.33 22.44 23.31 839,643 +0.54(+2.37%)
Dec 26, 2018 22.66 22.83 22.01 22.77 922,364 +0.15(+0.67%)
Dec 24, 2018 23.93 23.98 22.57 22.62 451,252 -1.44(-6.00%)
Dec 21, 2018 24.96 25.27 23.88 24.06 2,419,308 -0.79(-3.16%)
Dec 20, 2018 24.38 24.96 24.26 24.85 1,216,468 +0.46(+1.91%)
Dec 19, 2018 24.70 24.97 24.10 24.38 1,352,630 -0.19(-0.79%)
Dec 18, 2018 24.94 25.07 24.45 24.58 841,536 -0.30(-1.19%)
Dec 17, 2018 25.67 25.71 24.74 24.87 787,557 -0.66(-2.58%)
Dec 14, 2018 25.55 25.69 25.40 25.53 534,019 +0.02(+0.07%)
Dec 13, 2018 25.68 25.86 25.38 25.51 854,411 -0.19(-0.72%)
Dec 12, 2018 25.86 26.21 25.69 25.70 599,938 -0.07(-0.26%)
Dec 11, 2018 25.92 26.03 25.62 25.77 549,016 -0.06(-0.23%)
Dec 10, 2018 26.17 26.21 25.45 25.83 845,383 -0.27(-1.04%)
Dec 07, 2018 26.15 26.58 26.00 26.10 858,456 +0.04(+0.15%)
Dec 06, 2018 25.98 26.06 25.40 26.06 817,504 +0.12(+0.45%)
Dec 04, 2018 26.43 26.76 25.86 25.94 1,580,894 -0.51(-1.93%)
Dec 03, 2018 26.23 26.54 25.78 26.45 617,215 +0.34(+1.31%)
Nov 30, 2018 25.66 26.18 25.63 26.11 650,140 +0.39(+1.53%)
Nov 29, 2018 26.28 26.30 25.62 25.71 443,483 -0.62(-2.35%)
Nov 28, 2018 26.41 26.50 26.07 26.33 514,214 -0.13(-0.47%)
Nov 27, 2018 26.65 26.75 26.42 26.46 565,041 -0.20(-0.75%)
Nov 26, 2018 26.46 26.70 26.38 26.66 425,079 +0.30(+1.14%)
Nov 23, 2018 26.44 26.54 26.32 26.36 222,051 -0.13(-0.51%)
Nov 21, 2018 26.49 26.49 26.49 0 -0.14(-0.53%)
Nov 20, 2018 26.97 27.26 26.37 26.63 726,110 -0.37(-1.36%)
Nov 19, 2018 26.50 27.09 26.27 27.00 512,264 +0.49(+1.86%)
Nov 16, 2018 26.16 26.51 26.00 26.51 909,241 +0.50(+1.93%)
Nov 15, 2018 26.05 26.15 25.65 26.01 844,848 -0.06(-0.22%)
Nov 14, 2018 26.49 26.62 25.98 26.06 681,369 -0.38(-1.46%)
Nov 13, 2018 26.42 26.73 26.25 26.45 442,416 +0.09(+0.35%)
Nov 12, 2018 26.93 27.07 26.31 26.36 591,256 -0.61(-2.26%)
Nov 09, 2018 26.95 27.27 26.70 26.97 596,121 -0.11(-0.40%)
Nov 08, 2018 26.49 27.39 25.90 27.08 971,621 +0.53(+1.99%)
Nov 07, 2018 26.38 26.66 26.08 26.55 812,418 +0.34(+1.31%)
Nov 06, 2018 25.84 26.31 25.84 26.21 542,648 +0.28(+1.06%)
Nov 05, 2018 25.60 26.04 25.53 25.93 549,176 +0.34(+1.34%)
Nov 02, 2018 25.53 25.65 25.14 25.59 489,637 +0.13(+0.49%)
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.