Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 26.35 26.57 25.73 26.00 11,491,289 -0.42(-1.58%)
Feb 27, 2019 25.66 26.42 25.59 26.41 11,910,889 +0.78(+3.04%)
Feb 26, 2019 25.64 25.73 25.40 25.63 5,716,078 +0.06(+0.24%)
Feb 25, 2019 25.40 25.73 25.32 25.57 6,133,866 +0.29(+1.16%)
Feb 22, 2019 25.24 25.42 25.08 25.28 6,200,394 -0.05(-0.21%)
Feb 21, 2019 25.48 25.71 25.24 25.33 5,613,975 -0.15(-0.59%)
Feb 20, 2019 26.09 26.10 25.19 25.48 9,600,938 -0.71(-2.71%)
Feb 19, 2019 26.23 26.34 26.15 26.19 4,150,723 +0.04(+0.17%)
Feb 15, 2019 25.88 26.16 25.81 26.15 5,707,386 +0.48(+1.86%)
Feb 14, 2019 25.47 26.10 25.43 25.67 8,215,805 +0.12(+0.49%)
Feb 13, 2019 25.46 25.64 25.37 25.55 7,406,553 +0.34(+1.33%)
Feb 12, 2019 24.58 25.40 24.53 25.21 9,578,843 +0.91(+3.74%)
Feb 11, 2019 24.50 24.53 24.28 24.30 5,738,190 -0.25(-1.01%)
Feb 08, 2019 24.81 24.91 24.36 24.55 5,001,303 -0.31(-1.24%)
Feb 07, 2019 24.88 24.91 24.73 24.86 4,632,071 -0.10(-0.39%)
Feb 06, 2019 24.99 25.10 24.72 24.95 5,351,156 -0.01(-0.04%)
Feb 05, 2019 24.74 25.08 24.66 24.96 7,451,243 +0.16(+0.64%)
Feb 04, 2019 24.76 24.80 24.57 24.80 4,530,085 +0.04(+0.18%)
Feb 01, 2019 25.05 25.06 24.60 24.76 5,854,711 -0.23(-0.92%)
Jan 31, 2019 24.90 24.99 24.64 24.99 6,989,458 +0.06(+0.25%)
Jan 30, 2019 24.78 24.97 24.57 24.93 5,309,617 +0.16(+0.64%)
Jan 29, 2019 24.80 24.82 24.60 24.77 4,682,847 -0.12(-0.50%)
Jan 28, 2019 24.70 24.93 24.46 24.89 6,486,632 +0.09(+0.36%)
Jan 25, 2019 25.44 25.49 24.75 24.80 9,067,009 -0.52(-2.06%)
Jan 24, 2019 25.70 25.98 25.17 25.33 10,858,251 -0.47(-1.81%)
Jan 23, 2019 25.93 26.12 25.55 25.79 6,098,530 -0.07(-0.27%)
Jan 22, 2019 25.94 26.07 25.73 25.86 5,188,896 -0.10(-0.37%)
Jan 18, 2019 25.58 26.07 25.58 25.96 6,235,049 +0.44(+1.73%)
Jan 17, 2019 25.25 25.63 25.25 25.52 4,829,941 +0.20(+0.80%)
Jan 16, 2019 25.13 25.35 24.84 25.32 5,728,720 +0.07(+0.28%)
Jan 15, 2019 25.05 25.29 24.84 25.25 4,923,354 +0.28(+1.13%)
Jan 14, 2019 25.03 25.31 24.91 24.96 9,429,538 -0.11(-0.46%)
Jan 11, 2019 25.00 25.35 24.89 25.08 5,041,887 -0.04(-0.18%)
Jan 10, 2019 24.87 25.13 24.60 25.12 7,776,642 +0.38(+1.53%)
Jan 09, 2019 25.14 25.20 24.65 24.74 6,426,591 -0.36(-1.44%)
Jan 08, 2019 24.83 25.13 24.64 25.10 6,872,323 +0.48(+1.93%)
Jan 07, 2019 24.39 24.87 24.04 24.63 9,339,596 +0.23(+0.94%)
Jan 04, 2019 24.29 24.88 24.28 24.40 11,675,300 +0.27(+1.13%)
Jan 03, 2019 23.93 24.56 23.93 24.13 9,934,072 +0.04(+0.18%)
Jan 02, 2019 24.16 24.28 23.89 24.08 6,248,856 -0.18(-0.73%)
Dec 31, 2018 24.44 24.50 23.91 24.26 5,807,325 -0.07(-0.29%)
Dec 28, 2018 24.22 24.62 24.15 24.33 4,595,911 +0.18(+0.73%)
Dec 27, 2018 24.27 24.27 23.31 24.15 8,346,268 -0.31(-1.26%)
Dec 26, 2018 23.57 24.46 23.45 24.46 6,174,636 +1.00(+4.25%)
Dec 24, 2018 24.16 24.24 23.46 23.46 4,085,431 -0.71(-2.92%)
Dec 21, 2018 24.32 25.20 24.14 24.17 12,447,199 -0.25(-1.01%)
Dec 20, 2018 24.76 24.88 24.04 24.42 13,028,020 -0.49(-1.95%)
Dec 19, 2018 25.32 25.47 24.76 24.90 6,519,680 -0.28(-1.12%)
Dec 18, 2018 25.56 25.89 24.95 25.18 8,537,262 -0.33(-1.28%)
Dec 17, 2018 26.07 26.14 25.36 25.51 7,057,604 -0.56(-2.13%)
Dec 14, 2018 26.10 26.82 25.96 26.07 8,983,572 -0.19(-0.71%)
Dec 13, 2018 26.24 26.41 25.95 26.25 6,715,603 +0.01(+0.03%)
Dec 12, 2018 26.05 26.46 25.99 26.24 9,082,935 +0.45(+1.74%)
Dec 11, 2018 25.69 25.92 25.48 25.79 6,050,077 +0.40(+1.56%)
Dec 10, 2018 25.80 25.82 24.83 25.40 8,273,717 -0.34(-1.30%)
Dec 07, 2018 26.04 26.28 25.57 25.73 12,282,366 -0.34(-1.32%)
Dec 06, 2018 25.23 26.16 24.50 26.08 18,718,396 +0.81(+3.21%)
Dec 04, 2018 26.15 26.44 25.18 25.26 15,730,122 -0.99(-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.