Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 27.38 28.20 27.38 28.18 6,332,577 +0.89(+3.26%)
Nov 30, 2018 26.55 27.48 26.55 27.29 5,524,200 +0.64(+2.40%)
Nov 29, 2018 27.31 27.36 26.32 26.65 3,805,711 -0.49(-1.81%)
Nov 28, 2018 26.34 27.17 26.11 27.14 4,665,098 +0.67(+2.53%)
Nov 27, 2018 26.36 26.69 26.05 26.47 4,347,493 -0.01(-0.04%)
Nov 26, 2018 26.28 26.55 25.99 26.48 6,254,710 +0.48(+1.85%)
Nov 23, 2018 25.83 26.14 25.67 26.00 3,513,900 +0.19(+0.74%)
Nov 21, 2018 25.81 25.81 25.81 0 +1.15(+4.66%)
Nov 20, 2018 24.67 25.55 24.25 24.66 7,508,627 -0.78(-3.07%)
Nov 19, 2018 25.86 26.22 25.37 25.44 5,630,976 -0.46(-1.78%)
Nov 16, 2018 25.99 26.02 25.42 25.90 6,578,200 -0.32(-1.22%)
Nov 15, 2018 26.45 26.67 25.74 26.22 4,928,177 -0.64(-2.38%)
Nov 14, 2018 27.16 27.78 26.70 26.86 3,418,670 -0.20(-0.74%)
Nov 13, 2018 27.63 27.63 26.04 27.06 3,588,780 -0.35(-1.28%)
Nov 12, 2018 27.39 27.66 27.20 27.41 3,973,056 -0.07(-0.25%)
Nov 09, 2018 27.64 27.72 27.11 27.48 3,638,800 -0.35(-1.26%)
Nov 08, 2018 27.75 28.07 27.55 27.83 3,904,985 +0.43(+1.57%)
Nov 07, 2018 27.89 27.89 26.38 27.40 4,354,223 -0.46(-1.65%)
Nov 06, 2018 27.71 28.00 27.36 27.86 4,314,224 +0.10(+0.36%)
Nov 05, 2018 27.86 28.03 27.12 27.76 3,264,963 -0.15(-0.54%)
Nov 02, 2018 27.50 28.08 27.43 27.91 4,210,400 +0.64(+2.35%)
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.