Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 25.33 25.52 24.89 25.40 14,714,944 +0.04(+0.16%)
Feb 27, 2019 25.00 25.60 24.86 25.36 8,972,184 +0.51(+2.05%)
Feb 26, 2019 25.11 25.16 24.58 24.85 4,288,041 -0.28(-1.11%)
Feb 25, 2019 24.94 25.24 24.84 25.13 4,401,841 +0.37(+1.49%)
Feb 22, 2019 24.85 25.00 24.48 24.76 4,505,600 -0.02(-0.08%)
Feb 21, 2019 25.10 25.31 24.64 24.78 2,892,491 -0.38(-1.51%)
Feb 20, 2019 25.14 25.38 25.07 25.16 1,875,782 -0.03(-0.12%)
Feb 19, 2019 25.07 25.27 24.85 25.19 2,995,519 +0.12(+0.48%)
Feb 15, 2019 25.12 25.36 25.01 25.07 3,039,200 +0.15(+0.60%)
Feb 14, 2019 24.87 25.24 24.73 24.92 2,679,772 -0.19(-0.76%)
Feb 13, 2019 25.14 25.20 24.57 25.11 2,782,025 -0.03(-0.12%)
Feb 12, 2019 24.85 25.33 24.75 25.14 2,904,323 +0.30(+1.21%)
Feb 11, 2019 24.85 24.92 24.62 24.84 3,279,619 -0.06(-0.24%)
Feb 08, 2019 24.77 25.17 24.65 24.90 3,972,400 -0.03(-0.12%)
Feb 07, 2019 24.55 24.95 24.47 24.93 3,586,999 +0.24(+0.97%)
Feb 06, 2019 25.09 25.19 24.40 24.69 4,184,543 -0.53(-2.10%)
Feb 05, 2019 25.30 25.42 25.03 25.22 2,743,753 -0.06(-0.24%)
Feb 04, 2019 24.93 25.33 24.83 25.28 2,129,746 +0.28(+1.12%)
Feb 01, 2019 25.44 25.57 24.81 25.00 3,103,300 -0.44(-1.73%)
Jan 31, 2019 25.19 25.65 25.12 25.44 3,380,047 +0.19(+0.75%)
Jan 30, 2019 25.48 25.57 25.23 25.25 2,733,766 -0.24(-0.94%)
Jan 29, 2019 25.74 25.79 25.22 25.49 4,226,010 -0.28(-1.09%)
Jan 28, 2019 25.50 25.80 25.29 25.77 3,269,346 +0.09(+0.35%)
Jan 25, 2019 25.55 25.90 25.42 25.68 3,030,300 +0.43(+1.70%)
Jan 24, 2019 25.28 25.32 25.02 25.25 2,159,630 -0.13(-0.51%)
Jan 23, 2019 25.03 25.50 24.83 25.38 4,452,139 +0.44(+1.76%)
Jan 22, 2019 25.11 25.54 24.71 24.94 5,969,572 -1.07(-4.11%)
Jan 18, 2019 25.65 26.30 25.64 26.01 3,612,100 +0.42(+1.64%)
Jan 17, 2019 24.74 25.60 24.73 25.59 3,508,374 +0.68(+2.73%)
Jan 16, 2019 24.75 25.09 24.70 24.91 3,578,152 +0.00(+0.00%)
Jan 15, 2019 25.32 25.37 24.88 24.91 3,882,734 -0.42(-1.66%)
Jan 14, 2019 25.07 25.73 25.01 25.33 3,393,542 +0.09(+0.36%)
Jan 11, 2019 24.65 25.47 24.50 25.24 4,509,000 -0.01(-0.04%)
Jan 10, 2019 25.17 25.38 24.65 25.25 6,410,548 -0.81(-3.11%)
Jan 09, 2019 25.40 26.54 25.31 26.06 6,006,117 +0.84(+3.33%)
Jan 08, 2019 26.47 26.72 24.80 25.22 8,925,660 -1.35(-5.08%)
Jan 07, 2019 25.31 27.00 25.31 26.57 8,962,895 +1.17(+4.61%)
Jan 04, 2019 26.11 26.11 25.14 25.40 8,308,100 -0.39(-1.51%)
Jan 03, 2019 25.62 26.03 25.41 25.79 5,326,267 +0.04(+0.16%)
Jan 02, 2019 25.30 26.00 25.30 25.75 5,218,923 -0.01(-0.04%)
Dec 31, 2018 25.73 25.92 25.44 25.76 3,825,000 +0.14(+0.55%)
Dec 28, 2018 26.21 26.28 25.50 25.62 4,551,400 -0.52(-1.99%)
Dec 27, 2018 25.54 26.15 25.09 26.14 4,422,855 +0.32(+1.24%)
Dec 26, 2018 24.78 25.84 24.74 25.82 3,426,340 +1.14(+4.62%)
Dec 24, 2018 24.56 24.91 24.42 24.68 3,211,800 +0.08(+0.33%)
Dec 21, 2018 25.05 25.65 24.54 24.60 8,144,900 -0.45(-1.80%)
Dec 20, 2018 25.09 25.57 24.79 25.05 6,489,524 -0.12(-0.48%)
Dec 19, 2018 25.62 25.67 24.95 25.17 8,625,841 -0.39(-1.53%)
Dec 18, 2018 25.72 25.87 25.09 25.56 7,418,245 +0.10(+0.39%)
Dec 17, 2018 26.30 26.49 25.34 25.46 6,967,065 -1.15(-4.32%)
Dec 14, 2018 26.41 27.14 26.27 26.61 5,497,100 -0.02(-0.08%)
Dec 13, 2018 27.53 27.59 26.32 26.63 6,902,315 -0.84(-3.06%)
Dec 12, 2018 27.47 27.70 26.93 27.47 4,657,250 +0.32(+1.18%)
Dec 11, 2018 27.40 27.98 26.95 27.15 4,178,614 +0.19(+0.70%)
Dec 10, 2018 27.01 27.23 26.51 26.96 5,449,145 -0.03(-0.11%)
Dec 07, 2018 27.49 27.80 26.93 26.99 4,816,200 -0.62(-2.25%)
Dec 06, 2018 26.64 27.66 26.41 27.61 5,915,235 +0.69(+2.56%)
Dec 04, 2018 28.15 28.44 26.65 26.92 10,187,900 -1.26(-4.47%)
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.