Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.86 25.02 24.20 24.22 642,607 -0.27(-1.10%)
May 30, 2019 24.25 24.70 24.25 24.49 678,666 +0.29(+1.20%)
May 29, 2019 23.76 24.23 23.58 24.20 834,562 +0.19(+0.80%)
May 28, 2019 24.42 24.42 23.97 24.01 519,863 -0.30(-1.23%)
May 24, 2019 24.51 24.66 24.10 24.31 319,903 +0.01(+0.04%)
May 23, 2019 24.52 24.65 24.16 24.30 483,817 -0.61(-2.44%)
May 22, 2019 24.84 25.06 24.53 24.90 671,723 -0.02(-0.08%)
May 21, 2019 24.71 25.04 24.71 24.92 809,879 +0.35(+1.41%)
May 20, 2019 24.93 25.10 24.51 24.58 649,347 -0.61(-2.41%)
May 17, 2019 25.46 25.79 25.14 25.18 577,755 -0.58(-2.24%)
May 16, 2019 25.86 26.08 25.71 25.76 924,859 +0.10(+0.38%)
May 15, 2019 25.05 25.69 24.87 25.66 811,250 +0.31(+1.22%)
May 14, 2019 25.03 25.38 24.93 25.36 392,314 +0.40(+1.58%)
May 13, 2019 25.17 25.29 24.57 24.96 729,781 -0.86(-3.32%)
May 10, 2019 25.86 25.87 25.08 25.82 720,119 -0.15(-0.59%)
May 09, 2019 25.80 26.21 25.60 25.97 657,670 -0.17(-0.66%)
May 08, 2019 26.18 26.40 26.05 26.15 527,858 -0.20(-0.77%)
May 07, 2019 26.53 26.70 26.15 26.35 638,867 -0.54(-2.01%)
May 06, 2019 26.44 27.33 26.29 26.89 810,153 -0.04(-0.14%)
May 03, 2019 25.84 26.96 25.84 26.93 830,212 +1.29(+5.04%)
May 02, 2019 25.84 26.00 25.39 25.64 579,589 -0.22(-0.86%)
May 01, 2019 26.64 26.82 25.86 25.86 781,880 -0.78(-2.93%)
Apr 30, 2019 26.97 27.06 26.42 26.64 701,902 -0.30(-1.11%)
Apr 29, 2019 26.80 27.24 26.69 26.94 575,123 +0.22(+0.83%)
Apr 26, 2019 26.24 26.81 26.02 26.71 667,511 +0.62(+2.36%)
Apr 25, 2019 26.44 26.46 25.88 26.10 1,167,963 -0.40(-1.53%)
Apr 24, 2019 27.14 27.23 26.49 26.50 2,777,189 -0.60(-2.20%)
Apr 23, 2019 27.08 27.41 26.59 27.10 889,455 +0.01(+0.04%)
Apr 22, 2019 27.38 27.51 26.93 27.09 1,092,307 -0.43(-1.58%)
Apr 18, 2019 28.40 28.52 27.39 27.52 1,554,170 -0.29(-1.04%)
Apr 17, 2019 29.20 29.25 26.76 27.81 3,326,161 -1.94(-6.51%)
Apr 16, 2019 29.41 29.76 29.23 29.75 683,427 +0.39(+1.31%)
Apr 15, 2019 29.95 30.19 29.26 29.36 450,444 -0.55(-1.84%)
Apr 12, 2019 29.62 29.99 29.48 29.91 554,823 +0.31(+1.04%)
Apr 11, 2019 29.48 29.72 29.40 29.61 445,180 +0.20(+0.69%)
Apr 10, 2019 29.51 29.63 29.09 29.40 509,861 -0.09(-0.29%)
Apr 09, 2019 29.43 29.89 29.15 29.49 916,297 -0.10(-0.33%)
Apr 08, 2019 29.39 29.74 29.34 29.59 681,155 +0.17(+0.59%)
Apr 05, 2019 28.82 29.49 28.82 29.41 1,086,819 +0.59(+2.04%)
Apr 04, 2019 28.81 29.44 28.72 28.83 1,166,946 +0.15(+0.54%)
Apr 03, 2019 28.73 28.92 28.53 28.67 1,979,535 +0.12(+0.40%)
Apr 02, 2019 28.62 28.68 28.30 28.56 579,475 -0.12(-0.40%)
Apr 01, 2019 28.30 28.89 28.28 28.67 580,945 +0.42(+1.50%)
Mar 29, 2019 28.41 28.52 28.00 28.25 485,302 +0.05(+0.17%)
Mar 28, 2019 28.05 28.39 27.91 28.20 311,982 +0.28(+1.00%)
Mar 27, 2019 27.70 28.07 27.52 27.92 335,357 +0.23(+0.84%)
Mar 26, 2019 27.68 27.93 27.28 27.69 590,722 +0.28(+1.02%)
Mar 25, 2019 27.49 27.74 27.16 27.41 596,156 -0.15(-0.56%)
Mar 22, 2019 29.08 29.08 27.55 27.56 500,659 -1.80(-6.14%)
Mar 21, 2019 28.94 29.84 28.94 29.36 980,387 +0.24(+0.83%)
Mar 20, 2019 29.25 29.59 28.89 29.12 396,087 -0.14(-0.49%)
Mar 19, 2019 30.09 30.09 29.13 29.27 592,917 -0.45(-1.52%)
Mar 18, 2019 29.33 29.74 29.13 29.72 273,432 +0.42(+1.45%)
Mar 15, 2019 29.23 29.51 29.14 29.30 1,225,136 +0.21(+0.73%)
Mar 14, 2019 29.87 29.89 29.04 29.09 399,821 -0.78(-2.60%)
Mar 13, 2019 30.13 30.19 29.77 29.86 659,302 -0.15(-0.51%)
Mar 12, 2019 30.45 30.58 29.96 30.01 270,476 -0.42(-1.38%)
Mar 11, 2019 30.04 30.45 29.85 30.44 370,086 +0.57(+1.89%)
Mar 08, 2019 30.21 30.31 29.63 29.87 375,690 -0.58(-1.92%)
Mar 07, 2019 30.74 30.74 30.01 30.45 280,925 -0.29(-0.93%)
Mar 06, 2019 31.33 31.42 30.71 30.74 641,749 -0.51(-1.62%)
Mar 05, 2019 31.58 31.62 31.25 31.25 239,967 -0.27(-0.85%)
Mar 04, 2019 31.87 31.98 31.09 31.52 530,611 -0.34(-1.05%)
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.