Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.00 25.48 24.83 25.08 124,526 +0.09(+0.38%)
Jun 27, 2019 24.37 25.01 24.37 24.99 71,176 +0.69(+2.84%)
Jun 26, 2019 24.70 24.97 24.27 24.30 31,889 -0.29(-1.18%)
Jun 25, 2019 24.83 25.20 24.56 24.59 40,822 -0.17(-0.68%)
Jun 24, 2019 25.46 25.47 24.75 24.75 35,516 -0.52(-2.07%)
Jun 21, 2019 25.12 25.36 24.99 25.28 48,159 +0.01(+0.06%)
Jun 20, 2019 25.51 25.52 25.25 25.26 29,945 -0.15(-0.57%)
Jun 19, 2019 25.44 25.47 25.31 25.41 45,668 +0.01(+0.06%)
Jun 18, 2019 25.32 25.58 25.23 25.39 47,716 +0.11(+0.43%)
Jun 17, 2019 25.09 25.44 25.09 25.28 29,000 +0.25(+0.99%)
Jun 14, 2019 25.37 25.44 25.04 25.04 26,831 -0.17(-0.66%)
Jun 13, 2019 25.36 25.47 24.99 25.20 48,552 +0.03(+0.12%)
Jun 12, 2019 25.30 25.44 25.15 25.17 63,142 -0.23(-0.92%)
Jun 11, 2019 25.12 25.43 24.97 25.41 31,541 +0.36(+1.42%)
Jun 10, 2019 25.43 25.44 24.89 25.05 28,726 -0.29(-1.15%)
Jun 07, 2019 24.99 25.44 24.99 25.34 44,031 +0.36(+1.45%)
Jun 06, 2019 24.75 25.28 24.52 24.98 58,741 +0.19(+0.76%)
Jun 05, 2019 25.01 25.09 24.62 24.79 36,144 -0.10(-0.41%)
Jun 04, 2019 24.82 24.91 24.61 24.89 33,458 +0.50(+2.06%)
Jun 03, 2019 24.58 24.76 24.32 24.39 53,440 -0.25(-1.00%)
May 31, 2019 24.82 26.16 24.22 24.64 49,397 -0.33(-1.31%)
May 30, 2019 25.07 25.12 24.88 24.96 77,274 +0.08(+0.32%)
May 29, 2019 25.07 25.13 24.63 24.88 88,352 -0.15(-0.58%)
May 28, 2019 25.74 25.95 24.99 25.03 90,970 -0.78(-3.01%)
May 24, 2019 25.94 25.99 25.58 25.81 27,932 +0.05(+0.20%)
May 23, 2019 26.65 26.97 25.67 25.76 29,679 -1.18(-4.37%)
May 22, 2019 27.25 27.25 26.58 26.93 49,283 -0.28(-1.04%)
May 21, 2019 27.10 27.35 27.06 27.22 112,695 +0.21(+0.78%)
May 20, 2019 26.81 27.22 26.60 27.01 58,111 +0.05(+0.19%)
May 17, 2019 26.78 27.20 26.78 26.96 33,161 +0.06(+0.22%)
May 16, 2019 27.25 27.33 26.90 26.90 51,860 -0.31(-1.15%)
May 15, 2019 26.96 27.39 26.96 27.21 44,351 +0.05(+0.19%)
May 14, 2019 27.16 27.36 26.67 27.16 110,010 +0.01(+0.03%)
May 13, 2019 26.96 27.18 26.38 27.15 71,199 -0.04(-0.13%)
May 10, 2019 27.10 27.56 26.82 27.19 75,403 -0.04(-0.13%)
May 09, 2019 27.30 27.43 26.98 27.22 90,008 -0.24(-0.87%)
May 08, 2019 27.19 27.71 27.12 27.46 62,582 +0.27(+0.99%)
May 07, 2019 27.22 27.30 26.89 27.20 30,527 -0.28(-1.03%)
May 06, 2019 27.36 27.54 27.06 27.48 30,835 -0.27(-0.97%)
May 03, 2019 26.69 27.80 26.69 27.75 40,453 +1.15(+4.32%)
May 02, 2019 26.79 28.20 26.15 26.60 30,929 -0.08(-0.30%)
May 01, 2019 26.83 26.95 26.25 26.68 45,156 -0.08(-0.30%)
Apr 30, 2019 27.49 27.49 26.59 26.76 53,920 -0.73(-2.67%)
Apr 29, 2019 27.13 27.62 27.12 27.49 31,442 +0.36(+1.34%)
Apr 26, 2019 26.04 27.39 26.04 27.13 47,058 +1.19(+4.60%)
Apr 25, 2019 27.31 27.31 25.87 25.94 135,924 -1.40(-5.13%)
Apr 24, 2019 27.70 27.70 27.14 27.34 51,797 -0.36(-1.31%)
Apr 23, 2019 27.62 28.07 27.62 27.70 44,917 +0.15(+0.53%)
Apr 22, 2019 27.75 27.87 27.28 27.56 40,175 -0.05(-0.18%)
Apr 18, 2019 27.25 27.62 27.14 27.61 29,033 +0.25(+0.93%)
Apr 17, 2019 27.62 27.70 27.28 27.36 43,057 -0.17(-0.61%)
Apr 16, 2019 27.41 27.65 27.23 27.52 42,093 +0.23(+0.85%)
Apr 15, 2019 27.75 27.75 26.79 27.29 24,712 -0.40(-1.44%)
Apr 12, 2019 27.91 27.98 27.67 27.69 17,612 -0.04(-0.16%)
Apr 11, 2019 27.93 27.98 27.66 27.73 31,750 -0.14(-0.50%)
Apr 10, 2019 27.38 27.93 27.26 27.87 94,566 +0.55(+1.99%)
Apr 09, 2019 27.70 27.70 27.14 27.33 54,574 -0.33(-1.18%)
Apr 08, 2019 27.33 27.75 26.14 27.65 89,878 +0.32(+1.17%)
Apr 05, 2019 26.87 27.41 26.70 27.33 192,224 +0.54(+2.01%)
Apr 04, 2019 26.55 26.80 26.12 26.80 55,593 +0.31(+1.15%)
Apr 03, 2019 26.67 26.74 26.45 26.49 53,848 -0.11(-0.41%)
Apr 02, 2019 26.53 26.75 26.34 26.60 92,390 +0.07(+0.25%)
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.