Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.63 24.71 24.09 24.25 62,307,708 -1.02(-4.02%)
May 30, 2019 25.35 25.43 25.09 25.27 30,534,912 -0.04(-0.16%)
May 29, 2019 25.31 25.54 25.13 25.31 33,979,112 -0.02(-0.06%)
May 28, 2019 25.64 25.71 25.31 25.32 30,915,230 -0.27(-1.05%)
May 24, 2019 25.63 25.65 25.46 25.59 20,373,124 +0.10(+0.40%)
May 23, 2019 25.52 25.63 25.32 25.49 31,101,300 -0.11(-0.43%)
May 22, 2019 25.57 25.73 25.47 25.60 25,205,114 -0.10(-0.40%)
May 21, 2019 25.57 25.88 25.45 25.70 29,380,942 +0.17(+0.68%)
May 20, 2019 25.60 26.23 25.35 25.53 67,404,240 +0.31(+1.23%)
May 17, 2019 24.91 25.37 24.89 25.22 38,950,624 +0.14(+0.57%)
May 16, 2019 24.86 25.28 24.86 25.08 29,798,888 +0.29(+1.18%)
May 15, 2019 24.62 24.82 24.50 24.78 30,172,116 +0.13(+0.51%)
May 14, 2019 24.35 24.89 24.28 24.66 47,226,656 +0.49(+2.03%)
May 13, 2019 24.07 24.31 24.06 24.16 34,932,328 -0.12(-0.49%)
May 10, 2019 23.99 24.36 23.92 24.28 27,758,124 +0.19(+0.79%)
May 09, 2019 24.01 24.15 23.89 24.09 34,144,068 +0.06(+0.26%)
May 08, 2019 24.10 24.19 23.93 24.03 31,541,674 -0.04(-0.16%)
May 07, 2019 24.20 24.26 24.01 24.07 32,467,794 -0.19(-0.78%)
May 06, 2019 24.16 24.30 24.09 24.26 31,750,336 -0.09(-0.36%)
May 03, 2019 24.31 24.42 24.24 24.35 35,591,652 +0.06(+0.26%)
May 02, 2019 24.55 24.59 24.26 24.28 37,464,340 -0.13(-0.55%)
May 01, 2019 24.62 24.75 24.41 24.42 34,104,596 -0.13(-0.55%)
Apr 30, 2019 24.54 24.70 24.39 24.55 44,132,064 +0.06(+0.26%)
Apr 29, 2019 24.51 24.83 24.44 24.49 40,047,948 +0.16(+0.65%)
Apr 26, 2019 24.16 24.55 24.01 24.33 44,375,824 +0.27(+1.12%)
Apr 25, 2019 24.30 24.31 23.83 24.06 55,504,248 -0.35(-1.43%)
Apr 24, 2019 24.64 25.05 24.20 24.41 91,064,864 -1.05(-4.11%)
Apr 23, 2019 25.42 25.60 25.28 25.46 39,911,544 +0.02(+0.06%)
Apr 22, 2019 25.39 25.52 25.31 25.44 28,041,632 +0.04(+0.16%)
Apr 18, 2019 25.34 25.46 25.26 25.40 29,402,556 +0.06(+0.25%)
Apr 17, 2019 25.44 25.54 25.34 25.34 26,817,600 -0.24(-0.93%)
Apr 16, 2019 25.47 25.58 25.33 25.58 27,363,364 +0.18(+0.72%)
Apr 15, 2019 25.54 25.58 25.33 25.39 24,540,636 -0.14(-0.56%)
Apr 12, 2019 25.62 25.63 25.35 25.54 32,811,842 +0.00(+0.00%)
Apr 11, 2019 25.31 25.58 25.28 25.54 31,436,506 +0.25(+1.00%)
Apr 10, 2019 25.18 25.41 25.17 25.28 25,703,472 +0.10(+0.41%)
Apr 09, 2019 25.26 25.29 25.01 25.18 33,764,944 -0.10(-0.41%)
Apr 08, 2019 25.33 25.38 25.13 25.28 47,708,780 +0.03(+0.12%)
Apr 05, 2019 25.03 25.26 24.92 25.25 51,154,376 +0.29(+1.16%)
Apr 04, 2019 24.94 25.08 24.92 24.96 36,140,100 +0.05(+0.22%)
Apr 03, 2019 24.82 24.95 24.70 24.91 36,864,336 +0.22(+0.89%)
Apr 02, 2019 24.91 24.94 24.63 24.69 40,922,700 -0.25(-1.00%)
Apr 01, 2019 24.67 24.97 24.62 24.94 48,378,908 +0.46(+1.88%)
Mar 29, 2019 24.32 24.50 24.17 24.48 40,492,448 +0.27(+1.13%)
Mar 28, 2019 24.52 24.59 24.10 24.20 34,571,132 -0.30(-1.24%)
Mar 27, 2019 24.44 24.70 24.39 24.51 32,768,308 +0.01(+0.03%)
Mar 26, 2019 24.17 24.52 24.15 24.50 31,134,698 +0.48(+2.02%)
Mar 25, 2019 24.28 24.31 23.92 24.02 32,837,230 -0.23(-0.97%)
Mar 22, 2019 24.20 24.46 24.20 24.25 42,497,308 +0.01(+0.03%)
Mar 21, 2019 23.77 24.31 23.77 24.24 33,742,320 +0.43(+1.80%)
Mar 20, 2019 23.88 24.01 23.73 23.81 31,567,484 -0.13(-0.55%)
Mar 19, 2019 24.10 24.24 23.85 23.95 36,807,024 -0.09(-0.39%)
Mar 18, 2019 23.95 24.07 23.88 24.04 29,622,086 +0.10(+0.42%)
Mar 15, 2019 23.81 23.95 23.65 23.94 68,363,840 +0.30(+1.29%)
Mar 14, 2019 23.64 23.80 23.58 23.64 28,302,288 +0.00(+0.00%)
Mar 13, 2019 23.92 23.98 23.58 23.64 35,487,240 -0.27(-1.14%)
Mar 12, 2019 23.61 24.12 23.59 23.91 41,613,200 +0.32(+1.36%)
Mar 11, 2019 23.40 23.66 23.37 23.59 33,327,582 +0.20(+0.87%)
Mar 08, 2019 23.30 23.46 23.21 23.39 28,833,276 +0.03(+0.13%)
Mar 07, 2019 23.31 23.47 23.26 23.35 31,801,642 +0.09(+0.37%)
Mar 06, 2019 23.42 23.53 23.23 23.27 31,486,956 -0.11(-0.47%)
Mar 05, 2019 23.43 23.46 23.26 23.38 33,320,680 -0.02(-0.10%)
Mar 04, 2019 24.16 24.16 23.16 23.40 63,383,432 -0.66(-2.73%)
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.