Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.99 24.99 24.94 24.94 12,049 -0.05(-0.21%)
Feb 27, 2019 24.99 25.00 24.93 24.99 18,864 +0.01(+0.04%)
Feb 26, 2019 25.02 25.04 24.96 24.98 12,098 +0.09(+0.36%)
Feb 25, 2019 25.00 25.05 24.87 24.89 7,051 -0.13(-0.52%)
Feb 22, 2019 25.00 25.12 25.00 25.02 8,500 +0.04(+0.16%)
Feb 21, 2019 25.00 25.06 24.88 24.98 20,728 +0.11(+0.44%)
Feb 20, 2019 24.91 25.06 24.80 24.87 27,297 -0.08(-0.32%)
Feb 19, 2019 25.02 25.02 24.92 24.95 17,309 -0.13(-0.52%)
Feb 15, 2019 24.90 25.19 24.90 25.08 21,900 +0.21(+0.85%)
Feb 14, 2019 24.85 24.94 24.80 24.87 19,973 -0.28(-1.12%)
Feb 13, 2019 25.17 25.17 25.15 25.15 6,912 +0.00(+0.00%)
Feb 12, 2019 25.15 25.17 25.10 25.15 13,214 +0.05(+0.20%)
Feb 11, 2019 25.03 25.10 25.03 25.10 8,242 +0.05(+0.20%)
Feb 08, 2019 24.88 25.09 24.86 25.05 9,600 -0.05(-0.20%)
Feb 07, 2019 24.95 25.10 24.85 25.10 31,484 +0.12(+0.50%)
Feb 06, 2019 24.95 25.00 24.88 24.98 10,911 -0.02(-0.10%)
Feb 05, 2019 24.95 25.00 24.84 25.00 21,986 +0.10(+0.40%)
Feb 04, 2019 24.88 25.19 24.75 24.90 50,202 +0.00(+0.00%)
Feb 01, 2019 24.99 24.99 24.62 24.90 242,400 -0.45(-1.78%)
Jan 31, 2019 25.35 25.35 25.20 25.35 1,654 -0.20(-0.78%)
Jan 30, 2019 25.19 25.66 25.19 25.55 9,222 +0.42(+1.66%)
Jan 29, 2019 25.15 25.15 25.13 25.13 6,252 +0.02(+0.07%)
Jan 28, 2019 25.12 25.12 25.07 25.12 7,468 -0.00(-0.02%)
Jan 25, 2019 25.13 25.13 25.12 25.12 1,600 -0.00(-0.01%)
Jan 24, 2019 25.04 25.12 25.00 25.12 3,983 +0.12(+0.49%)
Jan 23, 2019 25.00 25.00 24.99 25.00 1,959 +0.09(+0.36%)
Jan 22, 2019 24.91 24.91 24.91 24.91 1,031 -0.06(-0.24%)
Jan 18, 2019 25.04 25.04 24.96 24.97 900 -0.06(-0.24%)
Jan 17, 2019 25.05 25.10 24.95 25.03 4,365 +0.14(+0.54%)
Jan 16, 2019 25.05 25.05 24.89 24.89 1,582 -0.21(-0.86%)
Jan 15, 2019 25.11 25.11 25.11 25.11 55 +0.00(+0.00%)
Jan 14, 2019 25.11 25.11 25.11 25.11 1,040 -0.14(-0.55%)
Jan 11, 2019 25.25 25.25 25.25 25.25 100 +0.06(+0.24%)
Jan 10, 2019 24.97 25.40 24.97 25.19 7,493 +0.21(+0.84%)
Jan 09, 2019 24.89 24.99 24.89 24.98 2,468 +0.13(+0.52%)
Jan 08, 2019 24.85 24.85 24.85 24.85 38 +0.00(+0.00%)
Jan 07, 2019 24.38 24.95 24.38 24.85 1,570 +0.05(+0.20%)
Jan 04, 2019 24.80 24.80 24.80 24.80 100 +0.11(+0.43%)
Jan 03, 2019 24.61 24.69 24.61 24.69 1,117 +0.31(+1.28%)
Jan 02, 2019 23.60 24.38 23.60 24.38 3,446 +0.88(+3.74%)
Dec 31, 2018 23.50 23.50 23.50 23.50 100 +0.00(+0.00%)
Dec 28, 2018 23.39 23.80 23.27 23.50 30,500 +0.43(+1.86%)
Dec 27, 2018 23.62 24.50 23.01 23.07 2,855 -0.74(-3.09%)
Dec 26, 2018 23.75 24.23 23.66 23.81 4,008 -0.71(-2.91%)
Dec 24, 2018 24.40 24.52 24.40 24.52 1,200 +0.22(+0.91%)
Dec 21, 2018 24.38 24.44 24.30 24.30 13,800 +0.04(+0.16%)
Dec 20, 2018 24.30 24.69 24.26 24.26 6,641 -0.04(-0.16%)
Dec 19, 2018 24.59 24.59 23.85 24.30 6,873 -0.39(-1.56%)
Dec 18, 2018 24.69 24.72 24.60 24.69 1,224 +0.09(+0.35%)
Dec 17, 2018 24.89 24.89 24.57 24.60 2,753 -0.20(-0.81%)
Dec 14, 2018 24.85 25.19 24.80 24.80 3,400 -0.20(-0.80%)
Dec 13, 2018 25.00 25.00 25.00 25.00 1,203 +0.03(+0.12%)
Dec 12, 2018 24.97 24.97 24.97 24.97 292 -0.25(-1.01%)
Dec 11, 2018 24.95 25.22 24.95 25.22 2,700 +0.32(+1.28%)
Dec 10, 2018 24.90 24.90 24.90 24.90 209 -0.04(-0.14%)
Dec 07, 2018 24.94 24.94 24.94 24.94 100 +0.00(+0.00%)
Dec 06, 2018 25.00 25.00 24.80 24.94 3,764 +0.07(+0.28%)
Dec 04, 2018 25.05 25.08 24.87 24.87 5,300 -0.13(-0.52%)
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.