Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.65 26.87 26.03 26.29 11,361,520 -0.42(-1.58%)
Feb 27, 2019 25.95 26.73 25.88 26.72 11,776,382 +0.79(+3.04%)
Feb 26, 2019 25.94 26.03 25.69 25.93 5,651,528 +0.06(+0.24%)
Feb 25, 2019 25.69 26.03 25.61 25.86 6,064,597 +0.30(+1.16%)
Feb 22, 2019 25.52 25.71 25.36 25.57 6,130,374 -0.05(-0.21%)
Feb 21, 2019 25.77 26.01 25.53 25.62 5,550,577 -0.15(-0.59%)
Feb 20, 2019 26.38 26.39 25.48 25.77 9,492,517 -0.72(-2.71%)
Feb 19, 2019 26.53 26.64 26.45 26.49 4,103,850 +0.04(+0.17%)
Feb 15, 2019 26.18 26.46 26.11 26.45 5,642,933 +0.48(+1.86%)
Feb 14, 2019 25.76 26.40 25.72 25.96 8,123,026 +0.13(+0.49%)
Feb 13, 2019 25.75 25.94 25.66 25.84 7,322,913 +0.34(+1.33%)
Feb 12, 2019 24.87 25.69 24.81 25.50 9,470,671 +0.92(+3.74%)
Feb 11, 2019 24.78 24.81 24.55 24.58 5,673,390 -0.25(-1.01%)
Feb 08, 2019 25.10 25.20 24.64 24.83 4,944,824 -0.31(-1.24%)
Feb 07, 2019 25.17 25.20 25.01 25.14 4,579,762 -0.10(-0.39%)
Feb 06, 2019 25.28 25.39 25.00 25.24 5,290,726 -0.01(-0.04%)
Feb 05, 2019 25.03 25.36 24.95 25.25 7,367,098 +0.16(+0.64%)
Feb 04, 2019 25.04 25.09 24.85 25.09 4,478,928 +0.04(+0.18%)
Feb 01, 2019 25.34 25.35 24.88 25.04 5,788,595 -0.23(-0.92%)
Jan 31, 2019 25.19 25.28 24.92 25.28 6,910,528 +0.06(+0.25%)
Jan 30, 2019 25.06 25.26 24.85 25.21 5,249,656 +0.16(+0.64%)
Jan 29, 2019 25.09 25.11 24.88 25.05 4,629,965 -0.12(-0.50%)
Jan 28, 2019 24.98 25.21 24.74 25.18 6,413,380 +0.09(+0.36%)
Jan 25, 2019 25.73 25.78 25.03 25.09 8,964,617 -0.53(-2.05%)
Jan 24, 2019 26.00 26.27 25.45 25.61 10,735,631 -0.47(-1.81%)
Jan 23, 2019 26.22 26.42 25.85 26.09 6,029,660 -0.07(-0.27%)
Jan 22, 2019 26.24 26.36 26.02 26.16 5,130,299 -0.10(-0.37%)
Jan 18, 2019 25.87 26.36 25.87 26.26 6,164,638 +0.45(+1.73%)
Jan 17, 2019 25.53 25.92 25.53 25.81 4,775,397 +0.21(+0.80%)
Jan 16, 2019 25.42 25.64 25.12 25.61 5,664,027 +0.07(+0.28%)
Jan 15, 2019 25.34 25.58 25.12 25.53 4,867,756 +0.29(+1.13%)
Jan 14, 2019 25.31 25.60 25.20 25.25 9,323,052 -0.12(-0.46%)
Jan 11, 2019 25.28 25.64 25.18 25.36 4,984,950 -0.04(-0.18%)
Jan 10, 2019 25.15 25.42 24.88 25.41 7,688,822 +0.38(+1.53%)
Jan 09, 2019 25.43 25.49 24.93 25.03 6,354,017 -0.37(-1.44%)
Jan 08, 2019 25.11 25.42 24.92 25.39 6,794,715 +0.48(+1.93%)
Jan 07, 2019 24.67 25.15 24.31 24.91 9,234,126 +0.23(+0.94%)
Jan 04, 2019 24.57 25.17 24.56 24.68 11,543,453 +0.28(+1.13%)
Jan 03, 2019 24.20 24.84 24.20 24.40 9,821,888 +0.04(+0.18%)
Jan 02, 2019 24.44 24.56 24.16 24.36 6,178,289 -0.18(-0.73%)
Dec 31, 2018 24.72 24.78 24.18 24.54 5,741,744 -0.07(-0.29%)
Dec 28, 2018 24.50 24.90 24.43 24.61 4,544,010 +0.18(+0.73%)
Dec 27, 2018 24.54 24.54 23.58 24.43 8,252,016 -0.31(-1.26%)
Dec 26, 2018 23.84 24.74 23.71 24.74 6,104,907 +1.01(+4.25%)
Dec 24, 2018 24.44 24.52 23.72 23.73 4,039,295 -0.71(-2.92%)
Dec 21, 2018 24.60 25.49 24.42 24.45 12,306,635 -0.25(-1.01%)
Dec 20, 2018 25.04 25.17 24.31 24.70 12,880,897 -0.49(-1.95%)
Dec 19, 2018 25.61 25.76 25.04 25.19 6,446,055 -0.29(-1.12%)
Dec 18, 2018 25.86 26.19 25.23 25.47 8,440,852 -0.33(-1.28%)
Dec 17, 2018 26.36 26.44 25.65 25.80 6,977,904 -0.56(-2.13%)
Dec 14, 2018 26.40 27.12 26.26 26.36 8,882,123 -0.19(-0.71%)
Dec 13, 2018 26.54 26.71 26.25 26.55 6,639,766 +0.01(+0.03%)
Dec 12, 2018 26.35 26.77 26.28 26.54 8,980,363 +0.46(+1.74%)
Dec 11, 2018 25.98 26.21 25.77 26.09 5,981,754 +0.40(+1.56%)
Dec 10, 2018 26.10 26.11 25.11 25.69 8,180,284 -0.34(-1.30%)
Dec 07, 2018 26.34 26.58 25.86 26.02 12,143,663 -0.35(-1.32%)
Dec 06, 2018 25.52 26.46 24.78 26.37 18,507,014 +0.82(+3.21%)
Dec 04, 2018 26.44 26.74 25.47 25.55 15,552,485 -1.00(-3.76%)
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.