Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.05 22.23 21.84 22.19 4,813,197 -0.07(-0.34%)
May 30, 2019 22.67 22.73 22.23 22.26 4,903,981 -0.32(-1.43%)
May 29, 2019 23.35 23.41 22.51 22.59 6,870,488 -1.00(-4.25%)
May 28, 2019 23.87 24.00 23.47 23.59 11,615,351 -0.31(-1.28%)
May 24, 2019 23.96 24.02 23.70 23.90 3,510,784 -0.05(-0.21%)
May 23, 2019 23.46 23.96 23.37 23.95 4,645,267 +0.36(+1.55%)
May 22, 2019 23.70 23.74 23.46 23.58 4,955,701 -0.09(-0.38%)
May 21, 2019 23.67 23.86 23.54 23.67 4,880,306 +0.07(+0.28%)
May 20, 2019 23.96 24.04 23.55 23.61 5,355,002 -0.50(-2.06%)
May 17, 2019 23.87 24.37 23.84 24.10 4,159,034 -0.02(-0.07%)
May 16, 2019 24.11 24.40 24.06 24.12 3,860,400 +0.08(+0.34%)
May 15, 2019 23.61 24.23 23.37 24.04 5,419,844 +0.33(+1.40%)
May 14, 2019 23.34 23.94 23.26 23.70 6,851,475 +0.41(+1.74%)
May 13, 2019 23.54 23.66 23.08 23.30 6,461,534 -0.51(-2.12%)
May 10, 2019 24.15 24.29 23.25 23.80 6,655,879 -0.42(-1.74%)
May 09, 2019 24.27 24.47 24.10 24.23 4,142,917 -0.30(-1.22%)
May 08, 2019 24.22 24.67 24.18 24.53 4,422,425 +0.32(+1.34%)
May 07, 2019 24.48 24.60 24.08 24.20 5,683,525 -0.50(-2.01%)
May 06, 2019 24.65 24.95 24.50 24.70 3,499,673 -0.17(-0.70%)
May 03, 2019 24.96 25.01 24.72 24.87 2,585,280 +0.05(+0.20%)
May 02, 2019 24.82 25.18 24.62 24.82 3,526,042 -0.16(-0.63%)
May 01, 2019 25.59 25.72 24.94 24.98 4,557,963 -0.53(-2.08%)
Apr 30, 2019 25.22 25.59 25.16 25.51 4,622,577 +0.35(+1.38%)
Apr 29, 2019 25.53 25.60 25.06 25.16 5,955,908 -0.35(-1.35%)
Apr 26, 2019 25.54 25.66 25.33 25.51 6,600,624 +0.03(+0.13%)
Apr 25, 2019 25.61 25.76 25.33 25.48 6,223,994 -0.27(-1.05%)
Apr 24, 2019 25.44 25.76 25.40 25.75 7,105,944 +0.32(+1.26%)
Apr 23, 2019 25.10 25.53 25.10 25.43 5,287,571 +0.01(+0.03%)
Apr 22, 2019 25.16 25.43 25.05 25.42 4,672,243 +0.30(+1.18%)
Apr 18, 2019 24.76 25.19 24.70 25.12 5,004,438 +0.33(+1.33%)
Apr 17, 2019 24.89 24.89 24.50 24.79 5,624,001 +0.02(+0.10%)
Apr 16, 2019 24.83 25.06 24.58 24.77 4,170,699 +0.01(+0.03%)
Apr 15, 2019 24.50 24.82 24.44 24.76 4,228,690 +0.27(+1.11%)
Apr 12, 2019 24.47 24.70 24.39 24.49 8,804,842 -0.02(-0.10%)
Apr 11, 2019 24.69 24.94 24.28 24.51 8,130,611 +0.32(+1.33%)
Apr 10, 2019 22.68 24.44 22.42 24.19 18,403,972 +1.52(+6.72%)
Apr 09, 2019 23.23 23.41 22.60 22.67 8,826,835 -0.63(-2.69%)
Apr 08, 2019 23.25 23.46 23.19 23.30 6,634,183 +0.01(+0.04%)
Apr 05, 2019 22.89 23.30 22.86 23.29 5,463,528 +0.41(+1.80%)
Apr 04, 2019 22.70 23.00 22.65 22.88 6,004,527 +0.26(+1.16%)
Apr 03, 2019 22.39 22.71 22.39 22.61 7,025,456 +0.07(+0.29%)
Apr 02, 2019 22.78 22.80 22.53 22.55 5,847,950 -0.20(-0.87%)
Apr 01, 2019 22.79 22.92 22.60 22.74 6,243,294 -0.09(-0.40%)
Mar 29, 2019 22.76 22.94 22.62 22.83 5,369,985 +0.00(+0.00%)
Mar 28, 2019 22.35 22.91 22.32 22.83 7,909,130 +0.51(+2.29%)
Mar 27, 2019 22.32 22.58 22.27 22.32 6,823,945 +0.00(+0.00%)
Mar 26, 2019 22.52 22.81 22.22 22.32 9,689,019 -0.20(-0.88%)
Mar 25, 2019 21.80 22.83 21.69 22.52 16,746,329 +0.75(+3.44%)
Mar 22, 2019 21.36 22.24 21.19 21.77 20,399,700 +0.52(+2.44%)
Mar 21, 2019 20.21 21.54 19.96 21.25 34,553,440 +2.40(+12.75%)
Mar 20, 2019 18.78 18.97 18.57 18.85 14,188,937 +0.07(+0.39%)
Mar 19, 2019 18.98 19.14 18.63 18.78 10,255,060 -0.21(-1.13%)
Mar 18, 2019 19.02 19.29 18.96 18.99 7,368,521 -0.02(-0.09%)
Mar 15, 2019 19.00 19.18 18.86 19.01 11,890,065 +0.00(+0.00%)
Mar 14, 2019 19.04 19.20 18.81 19.01 9,766,565 +0.04(+0.22%)
Mar 13, 2019 18.80 19.09 18.69 18.97 6,485,918 +0.21(+1.10%)
Mar 12, 2019 18.92 19.00 18.67 18.76 6,878,028 -0.09(-0.48%)
Mar 11, 2019 18.44 18.91 18.32 18.85 9,028,578 +0.35(+1.91%)
Mar 08, 2019 18.36 18.52 18.26 18.50 6,447,432 +0.08(+0.45%)
Mar 07, 2019 18.67 18.69 18.23 18.41 12,442,609 -0.43(-2.27%)
Mar 06, 2019 18.93 18.95 18.65 18.84 7,474,047 +0.02(+0.09%)
Mar 05, 2019 18.97 18.99 18.64 18.83 12,406,312 -0.25(-1.30%)
Mar 04, 2019 19.15 19.34 18.74 19.07 6,684,661 -0.07(-0.39%)
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.