Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.59 22.02 20.86 21.36 141,701 -0.35(-1.61%)
May 30, 2019 22.79 22.82 21.53 21.70 153,922 -1.01(-4.43%)
May 29, 2019 22.80 22.86 22.56 22.71 89,761 -0.22(-0.95%)
May 28, 2019 23.36 23.40 22.84 22.93 53,045 -0.44(-1.89%)
May 24, 2019 23.84 24.09 23.23 23.37 47,740 -0.43(-1.82%)
May 23, 2019 23.54 23.89 23.31 23.80 118,121 +0.12(+0.53%)
May 22, 2019 24.04 24.18 23.42 23.68 59,152 -0.52(-2.15%)
May 21, 2019 23.11 24.39 23.11 24.20 118,107 +1.20(+5.23%)
May 20, 2019 22.81 23.13 22.78 22.99 36,127 -0.03(-0.11%)
May 17, 2019 23.10 23.32 22.83 23.02 58,535 -0.32(-1.35%)
May 16, 2019 23.22 23.61 23.02 23.34 77,117 +0.00(+0.00%)
May 15, 2019 23.30 23.78 23.19 23.34 77,608 +0.11(+0.48%)
May 14, 2019 23.16 23.45 22.76 23.22 63,252 +0.07(+0.31%)
May 13, 2019 23.88 23.94 23.07 23.15 49,270 -1.24(-5.09%)
May 10, 2019 24.35 24.81 23.89 24.39 47,324 -0.14(-0.56%)
May 09, 2019 24.43 24.72 24.12 24.53 52,813 -0.18(-0.74%)
May 08, 2019 25.38 25.38 24.55 24.72 95,099 -0.76(-2.99%)
May 07, 2019 25.97 26.21 25.14 25.48 72,867 -0.61(-2.34%)
May 06, 2019 26.06 26.46 25.97 26.09 137,212 -0.47(-1.78%)
May 03, 2019 25.93 26.62 25.37 26.56 157,647 +0.34(+1.28%)
May 02, 2019 24.91 27.13 23.78 26.23 264,869 +1.96(+8.10%)
May 01, 2019 24.14 24.62 23.51 24.26 106,474 +0.20(+0.85%)
Apr 30, 2019 23.78 24.12 23.49 24.06 145,066 +0.28(+1.16%)
Apr 29, 2019 23.39 23.89 23.38 23.78 73,637 +0.39(+1.66%)
Apr 26, 2019 23.34 23.58 23.16 23.39 33,477 +0.03(+0.14%)
Apr 25, 2019 24.06 24.06 23.09 23.36 125,853 -0.81(-3.37%)
Apr 24, 2019 24.21 24.43 24.01 24.18 108,346 -0.11(-0.46%)
Apr 23, 2019 24.47 24.64 24.15 24.29 71,308 -0.30(-1.23%)
Apr 22, 2019 24.75 25.17 24.31 24.59 59,321 -0.32(-1.27%)
Apr 18, 2019 24.76 24.97 24.46 24.91 66,041 +0.17(+0.69%)
Apr 17, 2019 25.05 25.05 24.48 24.74 101,396 -0.14(-0.58%)
Apr 16, 2019 24.79 25.28 24.67 24.88 83,376 +0.21(+0.85%)
Apr 15, 2019 24.14 24.68 23.96 24.67 110,963 +0.58(+2.40%)
Apr 12, 2019 24.14 24.21 23.75 24.09 64,367 +0.17(+0.71%)
Apr 11, 2019 24.34 24.40 23.82 23.92 143,095 -0.35(-1.46%)
Apr 10, 2019 23.39 24.40 23.33 24.28 134,755 +1.01(+4.35%)
Apr 09, 2019 23.78 23.97 23.06 23.26 178,211 -0.62(-2.61%)
Apr 08, 2019 23.39 24.01 23.30 23.89 109,988 +0.56(+2.39%)
Apr 05, 2019 23.00 23.52 22.88 23.33 214,558 +0.32(+1.40%)
Apr 04, 2019 22.90 23.18 22.81 23.01 126,640 +0.02(+0.09%)
Apr 03, 2019 22.90 23.19 22.62 22.99 156,813 +0.11(+0.46%)
Apr 02, 2019 22.86 22.99 22.54 22.88 148,952 -0.03(-0.11%)
Apr 01, 2019 22.75 23.06 22.38 22.91 184,402 +0.32(+1.40%)
Mar 29, 2019 22.88 22.93 22.35 22.59 161,147 -0.19(-0.84%)
Mar 28, 2019 22.67 22.99 22.51 22.78 70,980 +0.30(+1.34%)
Mar 27, 2019 23.47 23.47 22.44 22.48 95,194 -1.12(-4.73%)
Mar 26, 2019 24.14 24.17 23.51 23.60 80,799 -0.45(-1.88%)
Mar 25, 2019 24.33 24.55 23.56 24.05 161,411 -0.47(-1.93%)
Mar 22, 2019 26.03 26.03 24.18 24.52 93,205 -1.66(-6.34%)
Mar 21, 2019 25.56 26.53 25.08 26.19 145,086 +0.40(+1.55%)
Mar 20, 2019 25.69 26.09 24.31 25.79 146,629 -0.08(-0.30%)
Mar 19, 2019 26.51 26.86 25.35 25.86 171,457 -0.56(-2.14%)
Mar 18, 2019 26.63 26.78 25.91 26.43 276,870 +0.00(+0.00%)
Mar 15, 2019 26.91 26.91 25.22 26.43 281,291 -0.16(-0.59%)
Mar 14, 2019 27.45 27.98 23.33 26.59 452,888 -0.77(-2.83%)
Mar 13, 2019 27.43 27.64 27.12 27.36 70,472 +0.20(+0.73%)
Mar 12, 2019 27.42 27.54 27.07 27.16 30,553 -0.19(-0.70%)
Mar 11, 2019 26.72 27.38 26.72 27.35 38,668 +0.73(+2.74%)
Mar 08, 2019 26.82 27.20 26.47 26.63 76,605 -0.30(-1.10%)
Mar 07, 2019 26.75 27.10 26.55 26.92 75,220 +0.09(+0.34%)
Mar 06, 2019 26.57 26.89 26.42 26.83 38,270 +0.25(+0.94%)
Mar 05, 2019 26.76 27.30 26.40 26.58 100,061 -0.14(-0.52%)
Mar 04, 2019 27.27 27.45 26.63 26.72 36,045 -0.49(-1.81%)
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.