Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.51 25.51 25.41 25.48 124,544 -0.09(-0.34%)
Jun 27, 2019 25.58 25.63 25.55 25.56 146,335 +0.00(+0.00%)
Jun 26, 2019 25.47 25.61 25.39 25.56 239,410 +0.19(+0.73%)
Jun 25, 2019 25.54 25.56 25.36 25.38 144,453 -0.08(-0.33%)
Jun 24, 2019 25.41 25.53 25.41 25.46 119,906 +0.11(+0.44%)
Jun 21, 2019 25.36 25.43 25.27 25.35 122,222 +0.06(+0.23%)
Jun 20, 2019 25.24 25.31 25.14 25.29 113,347 +0.31(+1.26%)
Jun 19, 2019 24.80 25.00 24.78 24.98 136,127 +0.17(+0.68%)
Jun 18, 2019 24.65 24.83 24.65 24.81 133,783 +0.29(+1.18%)
Jun 17, 2019 24.56 24.61 24.52 24.52 137,719 +0.05(+0.21%)
Jun 14, 2019 24.58 24.58 24.45 24.47 115,504 -0.11(-0.45%)
Jun 13, 2019 24.55 24.58 24.47 24.58 110,558 +0.05(+0.21%)
Jun 12, 2019 24.50 24.60 24.49 24.53 149,233 -0.06(-0.24%)
Jun 11, 2019 24.61 24.72 24.56 24.59 211,862 +0.17(+0.69%)
Jun 10, 2019 24.42 24.49 24.38 24.42 261,583 -0.14(-0.55%)
Jun 07, 2019 24.37 24.60 24.37 24.55 130,591 +0.23(+0.94%)
Jun 06, 2019 24.21 24.33 24.18 24.33 144,946 +0.17(+0.70%)
Jun 05, 2019 24.28 24.28 24.10 24.16 162,622 +0.03(+0.14%)
Jun 04, 2019 23.87 24.13 23.86 24.12 246,085 +0.20(+0.85%)
Jun 03, 2019 23.80 23.94 23.80 23.92 241,255 +0.14(+0.61%)
May 31, 2019 23.72 23.85 23.71 23.77 186,575 -0.10(-0.43%)
May 30, 2019 23.83 23.94 23.81 23.88 233,650 +0.11(+0.46%)
May 29, 2019 23.79 23.82 23.71 23.77 248,948 -0.12(-0.50%)
May 28, 2019 23.98 23.99 23.86 23.88 171,603 +0.03(+0.14%)
May 24, 2019 23.95 23.97 23.79 23.85 315,870 -0.53(-2.19%)
May 23, 2019 24.41 24.48 24.37 24.38 275,804 +0.03(+0.14%)
May 22, 2019 24.33 24.48 24.33 24.35 191,536 -0.57(-2.28%)
May 21, 2019 24.73 24.93 24.63 24.92 356,692 +0.55(+2.26%)
May 20, 2019 24.47 24.49 24.31 24.37 495,861 +0.11(+0.45%)
May 17, 2019 24.27 24.41 24.26 24.26 242,913 +0.28(+1.17%)
May 16, 2019 23.88 24.04 23.88 23.98 196,923 +0.18(+0.75%)
May 15, 2019 23.57 23.81 23.57 23.80 208,157 +0.31(+1.30%)
May 14, 2019 23.45 23.56 23.41 23.49 299,823 +0.17(+0.73%)
May 13, 2019 23.33 23.45 23.25 23.32 392,638 -0.19(-0.79%)
May 10, 2019 23.54 23.56 23.23 23.51 426,306 -0.03(-0.14%)
May 09, 2019 23.37 23.59 23.30 23.54 695,588 +0.38(+1.65%)
May 08, 2019 23.22 23.26 23.09 23.16 267,742 -0.14(-0.58%)
May 07, 2019 23.36 23.51 23.15 23.30 292,371 -0.07(-0.29%)
May 06, 2019 23.15 23.38 23.15 23.37 264,959 -0.10(-0.43%)
May 03, 2019 23.40 23.48 23.37 23.47 210,855 +0.14(+0.62%)
May 02, 2019 23.36 23.39 23.25 23.32 199,740 +0.02(+0.07%)
May 01, 2019 23.54 23.58 23.29 23.31 531,285 -0.18(-0.76%)
Apr 30, 2019 23.55 23.60 23.39 23.49 240,102 -0.02(-0.07%)
Apr 29, 2019 23.50 23.60 23.50 23.50 367,955 -0.08(-0.32%)
Apr 26, 2019 23.38 23.62 23.38 23.58 423,713 +0.25(+1.05%)
Apr 25, 2019 23.35 23.42 23.28 23.33 490,570 -0.25(-1.04%)
Apr 24, 2019 23.80 24.06 23.47 23.58 826,380 -0.58(-2.39%)
Apr 23, 2019 24.05 24.16 23.99 24.16 261,245 +0.15(+0.64%)
Apr 22, 2019 24.09 24.13 23.99 24.00 359,204 -0.38(-1.57%)
Apr 18, 2019 24.51 24.51 24.38 24.38 434,321 -0.24(-0.96%)
Apr 17, 2019 25.29 25.38 24.30 24.62 1,968,149 -0.34(-1.36%)
Apr 16, 2019 24.94 25.04 24.93 24.96 319,706 +0.34(+1.38%)
Apr 15, 2019 24.68 24.72 24.57 24.62 351,049 +0.04(+0.17%)
Apr 12, 2019 24.63 24.65 24.55 24.58 176,085 +0.04(+0.17%)
Apr 11, 2019 24.61 24.61 24.49 24.54 167,718 -0.19(-0.75%)
Apr 10, 2019 24.79 24.79 24.68 24.72 148,767 -0.14(-0.58%)
Apr 09, 2019 24.97 24.99 24.86 24.87 175,231 -0.13(-0.51%)
Apr 08, 2019 24.99 25.03 24.94 25.00 175,028 +0.03(+0.14%)
Apr 05, 2019 24.96 24.99 24.89 24.96 221,226 +0.06(+0.24%)
Apr 04, 2019 24.77 24.92 24.73 24.90 218,089 +0.20(+0.82%)
Apr 03, 2019 24.72 24.76 24.66 24.70 266,771 -0.15(-0.61%)
Apr 02, 2019 24.89 24.89 24.77 24.85 195,095 -0.09(-0.37%)
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.