Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 26.05 26.29 25.82 26.29 5,082,623 +0.07(+0.27%)
May 30, 2019 26.54 26.61 26.20 26.22 5,444,341 -0.26(-0.97%)
May 29, 2019 26.73 26.86 26.24 26.47 5,591,943 -0.27(-1.01%)
May 28, 2019 26.84 27.12 26.74 26.74 5,987,308 +0.03(+0.11%)
May 24, 2019 26.50 26.77 26.38 26.72 2,724,832 +0.34(+1.30%)
May 23, 2019 26.25 26.45 26.07 26.37 3,338,782 -0.19(-0.70%)
May 22, 2019 26.71 26.76 26.45 26.56 2,346,790 -0.23(-0.85%)
May 21, 2019 26.76 26.90 26.54 26.79 6,307,091 +0.16(+0.59%)
May 20, 2019 26.79 26.81 26.48 26.63 2,151,915 -0.13(-0.48%)
May 17, 2019 26.38 26.79 26.35 26.76 4,354,009 +0.34(+1.30%)
May 16, 2019 26.25 26.54 26.22 26.42 4,453,631 +0.27(+1.04%)
May 15, 2019 25.95 26.26 25.90 26.15 3,782,330 +0.16(+0.63%)
May 14, 2019 26.25 26.27 25.97 25.98 3,767,546 -0.58(-2.20%)
May 13, 2019 26.29 26.58 26.12 26.57 4,957,510 +0.29(+1.11%)
May 10, 2019 26.42 26.52 25.86 26.27 6,318,812 +0.21(+0.82%)
May 09, 2019 26.14 26.32 25.95 26.06 3,147,516 -0.13(-0.49%)
May 08, 2019 26.08 26.35 26.05 26.19 2,958,404 +0.12(+0.46%)
May 07, 2019 26.03 26.20 25.91 26.07 3,007,104 -0.14(-0.54%)
May 06, 2019 25.87 26.23 25.87 26.21 3,229,535 +0.08(+0.30%)
May 03, 2019 25.93 26.16 25.90 26.13 3,131,004 +0.25(+0.96%)
May 02, 2019 26.24 26.24 25.74 25.88 4,315,586 -0.38(-1.44%)
May 01, 2019 26.37 26.50 26.20 26.26 11,934,580 -0.08(-0.30%)
Apr 30, 2019 26.64 26.68 26.23 26.34 3,977,952 -0.26(-0.99%)
Apr 29, 2019 26.72 26.73 26.38 26.60 2,194,232 -0.06(-0.24%)
Apr 26, 2019 26.96 26.96 26.50 26.67 5,001,136 -0.27(-1.01%)
Apr 25, 2019 26.99 27.02 26.61 26.94 5,133,125 -0.04(-0.13%)
Apr 24, 2019 26.83 27.07 26.77 26.97 4,883,559 +0.11(+0.42%)
Apr 23, 2019 26.56 26.87 26.43 26.86 3,717,955 +0.24(+0.91%)
Apr 22, 2019 26.57 26.72 26.48 26.62 5,283,155 +0.10(+0.38%)
Apr 18, 2019 26.47 26.54 26.30 26.52 3,205,759 +0.05(+0.19%)
Apr 17, 2019 26.54 26.67 26.32 26.47 3,201,640 +0.01(+0.03%)
Apr 16, 2019 26.62 26.67 26.43 26.46 2,231,331 -0.11(-0.43%)
Apr 15, 2019 26.75 26.76 26.54 26.57 3,657,187 -0.14(-0.53%)
Apr 12, 2019 26.66 26.72 26.45 26.72 2,699,587 +0.21(+0.81%)
Apr 11, 2019 26.17 26.56 26.16 26.50 2,518,248 +0.29(+1.09%)
Apr 10, 2019 26.32 26.40 26.20 26.22 2,713,704 -0.05(-0.19%)
Apr 09, 2019 26.48 26.49 26.19 26.27 3,882,786 -0.18(-0.67%)
Apr 08, 2019 26.39 26.50 26.27 26.45 3,221,237 +0.09(+0.35%)
Apr 05, 2019 26.22 26.35 26.08 26.35 3,135,352 +0.09(+0.35%)
Apr 04, 2019 26.24 26.38 26.08 26.26 3,644,250 -0.01(-0.05%)
Apr 03, 2019 26.07 26.30 26.00 26.27 4,025,674 +0.17(+0.66%)
Apr 02, 2019 26.02 26.20 25.96 26.10 3,576,077 +0.15(+0.58%)
Apr 01, 2019 26.00 26.03 25.56 25.95 5,786,668 +0.10(+0.39%)
Mar 29, 2019 26.30 26.30 25.85 25.85 5,768,039 -0.26(-1.01%)
Mar 28, 2019 26.11 26.20 25.93 26.12 2,853,130 -0.02(-0.08%)
Mar 27, 2019 26.06 26.26 25.80 26.14 3,037,667 +0.05(+0.19%)
Mar 26, 2019 26.13 26.40 26.00 26.09 3,024,106 +0.06(+0.25%)
Mar 25, 2019 25.97 26.04 25.74 26.02 3,333,984 -0.08(-0.30%)
Mar 22, 2019 26.14 26.20 25.91 26.10 3,662,142 -0.12(-0.46%)
Mar 21, 2019 26.32 26.45 26.14 26.22 6,349,770 -0.18(-0.67%)
Mar 20, 2019 26.42 26.68 26.19 26.40 4,628,466 -0.01(-0.05%)
Mar 19, 2019 26.35 26.60 26.34 26.42 4,149,164 +0.13(+0.49%)
Mar 18, 2019 26.07 26.29 26.02 26.29 4,649,065 +0.25(+0.96%)
Mar 15, 2019 26.38 26.42 26.01 26.04 4,620,630 -0.38(-1.43%)
Mar 14, 2019 26.29 26.48 26.25 26.42 3,078,374 +0.06(+0.22%)
Mar 13, 2019 26.33 26.47 26.20 26.36 4,039,156 +0.14(+0.54%)
Mar 12, 2019 26.02 26.37 26.02 26.22 3,311,233 +0.20(+0.77%)
Mar 11, 2019 25.67 26.15 25.67 26.02 4,781,768 +0.40(+1.56%)
Mar 08, 2019 25.81 25.81 25.47 25.62 6,857,663 -0.38(-1.45%)
Mar 07, 2019 25.81 26.00 25.59 26.00 9,030,469 +0.28(+1.08%)
Mar 06, 2019 25.38 25.77 25.37 25.72 4,658,027 +0.32(+1.26%)
Mar 05, 2019 25.00 25.43 25.00 25.40 6,995,439 +0.40(+1.60%)
Mar 04, 2019 25.51 25.51 24.83 25.00 15,444,911 -1.56(-5.88%)
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.