Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 26.32 26.60 26.31 26.53 99,904 +0.33(+1.28%)
Mar 29, 2019 26.16 26.25 25.98 26.20 63,707 +0.04(+0.17%)
Mar 28, 2019 26.21 26.40 26.06 26.16 76,959 +0.01(+0.06%)
Mar 27, 2019 26.16 26.35 25.95 26.14 73,032 -0.05(-0.19%)
Mar 26, 2019 26.53 26.66 25.95 26.19 54,889 -0.41(-1.53%)
Mar 25, 2019 26.81 26.85 26.28 26.60 29,107 -0.22(-0.81%)
Mar 22, 2019 27.52 27.52 26.71 26.82 47,196 -0.90(-3.25%)
Mar 21, 2019 27.50 28.06 27.46 27.72 40,439 +0.12(+0.45%)
Mar 20, 2019 27.52 28.00 25.55 27.59 69,536 -0.20(-0.71%)
Mar 19, 2019 27.95 28.09 27.70 27.79 36,603 -0.28(-0.98%)
Mar 18, 2019 27.95 28.26 27.86 28.07 41,557 +0.15(+0.52%)
Mar 15, 2019 28.29 28.42 27.83 27.92 114,206 -0.30(-1.06%)
Mar 14, 2019 28.15 28.34 28.02 28.22 60,404 +0.05(+0.18%)
Mar 13, 2019 28.34 28.35 27.98 28.17 44,999 -0.17(-0.62%)
Mar 12, 2019 28.67 28.85 28.17 28.34 40,281 -0.32(-1.12%)
Mar 11, 2019 28.10 28.81 27.91 28.66 29,580 +0.75(+2.68%)
Mar 08, 2019 27.89 28.16 27.65 27.91 25,730 -0.11(-0.39%)
Mar 07, 2019 28.07 28.29 27.66 28.02 99,554 -0.04(-0.16%)
Mar 06, 2019 28.95 29.26 28.06 28.07 69,356 -0.80(-2.77%)
Mar 05, 2019 29.64 29.65 28.63 28.87 97,680 -0.76(-2.58%)
Mar 04, 2019 29.75 29.91 29.30 29.63 82,864 -0.06(-0.20%)
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.