Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.76 26.94 26.59 26.86 366,200 +0.32(+1.21%)
Jun 27, 2019 26.30 26.65 26.23 26.54 169,692 +0.32(+1.22%)
Jun 26, 2019 26.66 26.67 26.06 26.22 194,686 -0.42(-1.58%)
Jun 25, 2019 26.21 26.70 26.16 26.64 431,214 +0.35(+1.33%)
Jun 24, 2019 26.55 26.67 26.25 26.29 313,046 -0.21(-0.79%)
Jun 21, 2019 26.48 26.62 26.39 26.50 559,100 -0.13(-0.49%)
Jun 20, 2019 26.70 26.75 26.44 26.63 282,974 +0.18(+0.68%)
Jun 19, 2019 26.13 26.54 26.05 26.45 230,611 +0.31(+1.19%)
Jun 18, 2019 25.78 26.22 25.78 26.14 240,712 +0.40(+1.55%)
Jun 17, 2019 25.67 25.84 25.54 25.74 134,793 -0.02(-0.08%)
Jun 14, 2019 25.26 25.80 25.22 25.76 148,500 +0.40(+1.58%)
Jun 13, 2019 25.47 25.58 25.26 25.36 80,486 -0.18(-0.70%)
Jun 12, 2019 25.48 25.70 25.41 25.54 118,679 +0.07(+0.27%)
Jun 11, 2019 25.72 25.80 25.26 25.47 272,720 -0.26(-1.01%)
Jun 10, 2019 25.94 25.94 25.58 25.73 89,515 -0.16(-0.62%)
Jun 07, 2019 25.79 26.01 25.60 25.89 152,000 +0.09(+0.35%)
Jun 06, 2019 26.32 26.36 25.64 25.80 129,335 -0.46(-1.75%)
Jun 05, 2019 26.65 26.71 26.01 26.26 215,649 -0.31(-1.17%)
Jun 04, 2019 26.00 26.61 25.88 26.57 246,035 +0.66(+2.55%)
Jun 03, 2019 25.58 25.94 25.54 25.91 178,460 +0.42(+1.65%)
May 31, 2019 25.15 25.52 24.95 25.49 156,800 +0.15(+0.59%)
May 30, 2019 24.92 25.41 24.92 25.34 178,143 +0.43(+1.73%)
May 29, 2019 25.21 25.45 24.77 24.91 183,117 -0.38(-1.50%)
May 28, 2019 25.43 25.58 25.11 25.29 249,953 +0.11(+0.44%)
May 24, 2019 25.07 25.48 24.99 25.18 170,700 +0.07(+0.28%)
May 23, 2019 25.42 25.42 24.95 25.11 253,303 -0.61(-2.37%)
May 22, 2019 26.30 26.34 25.32 25.72 372,424 -0.66(-2.50%)
May 21, 2019 26.43 26.63 26.25 26.38 497,544 -0.29(-1.09%)
May 20, 2019 27.29 27.41 26.45 26.67 388,577 -0.58(-2.13%)
May 17, 2019 24.49 27.42 24.45 27.25 1,203,000 +3.48(+14.64%)
May 16, 2019 23.64 23.77 23.54 23.77 199,123 +0.22(+0.93%)
May 15, 2019 23.37 23.74 23.36 23.55 143,515 +0.07(+0.30%)
May 14, 2019 23.15 23.51 23.09 23.48 111,224 +0.35(+1.51%)
May 13, 2019 23.08 23.23 23.00 23.13 131,290 -0.22(-0.94%)
May 10, 2019 23.21 23.41 23.11 23.35 135,900 +0.18(+0.78%)
May 09, 2019 23.20 23.33 23.03 23.17 113,803 -0.11(-0.47%)
May 08, 2019 23.39 23.49 23.27 23.28 154,179 -0.03(-0.13%)
May 07, 2019 23.28 23.48 23.28 23.31 129,739 -0.21(-0.89%)
May 06, 2019 23.28 23.57 23.20 23.52 58,215 -0.03(-0.13%)
May 03, 2019 23.46 23.64 23.37 23.55 67,200 +0.09(+0.38%)
May 02, 2019 23.17 23.47 23.14 23.46 77,493 +0.25(+1.08%)
May 01, 2019 23.42 23.52 23.20 23.21 110,386 -0.08(-0.34%)
Apr 30, 2019 22.88 23.35 22.80 23.29 112,017 +0.43(+1.88%)
Apr 29, 2019 22.72 23.02 22.62 22.86 157,095 +0.00(+0.00%)
Apr 26, 2019 22.62 22.93 22.40 22.86 206,300 -0.36(-1.55%)
Apr 25, 2019 23.00 23.25 22.82 23.22 108,288 +0.18(+0.78%)
Apr 24, 2019 23.28 23.33 23.01 23.04 117,212 -0.23(-0.99%)
Apr 23, 2019 23.31 23.62 23.25 23.27 191,679 +0.12(+0.52%)
Apr 22, 2019 22.92 23.22 22.91 23.15 82,704 +0.23(+1.00%)
Apr 18, 2019 22.65 22.93 22.58 22.92 83,100 +0.18(+0.79%)
Apr 17, 2019 22.86 22.88 22.68 22.74 103,447 +0.01(+0.04%)
Apr 16, 2019 22.81 22.86 22.68 22.73 98,073 -0.10(-0.44%)
Apr 15, 2019 22.80 22.90 22.75 22.83 79,646 +0.08(+0.35%)
Apr 12, 2019 22.93 22.95 22.71 22.75 103,800 +0.01(+0.04%)
Apr 11, 2019 22.81 22.84 22.63 22.74 114,621 -0.07(-0.31%)
Apr 10, 2019 22.64 22.86 22.58 22.81 130,104 +0.24(+1.06%)
Apr 09, 2019 22.52 22.63 22.44 22.57 70,436 +0.06(+0.27%)
Apr 08, 2019 22.52 22.54 22.32 22.51 97,769 +0.02(+0.09%)
Apr 05, 2019 22.35 22.55 22.35 22.49 185,500 +0.07(+0.31%)
Apr 04, 2019 22.55 22.70 22.29 22.42 109,598 -0.15(-0.66%)
Apr 03, 2019 22.72 22.83 22.52 22.57 99,394 -0.07(-0.31%)
Apr 02, 2019 22.50 22.66 22.29 22.64 132,092 +0.17(+0.76%)
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.