Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.71 19.79 19.36 19.57 326,800 -0.32(-1.61%)
May 30, 2019 20.20 20.40 19.83 19.89 270,453 -0.34(-1.68%)
May 29, 2019 20.20 20.26 19.87 20.23 375,496 -0.12(-0.59%)
May 28, 2019 20.23 20.55 20.11 20.35 548,938 +0.09(+0.44%)
May 24, 2019 20.01 20.34 19.92 20.26 341,900 +0.36(+1.81%)
May 23, 2019 20.20 20.30 19.63 19.90 408,786 -0.45(-2.21%)
May 22, 2019 20.47 20.67 20.02 20.35 252,759 -0.13(-0.63%)
May 21, 2019 19.86 20.49 19.86 20.48 396,562 +0.83(+4.22%)
May 20, 2019 19.98 19.98 19.52 19.65 440,684 -0.46(-2.29%)
May 17, 2019 20.51 20.52 19.85 20.11 731,800 -0.54(-2.62%)
May 16, 2019 21.26 22.14 20.29 20.65 706,647 -0.23(-1.10%)
May 15, 2019 20.45 20.93 20.23 20.88 404,063 +0.31(+1.51%)
May 14, 2019 20.22 21.04 20.22 20.57 567,344 +0.46(+2.29%)
May 13, 2019 20.14 20.40 19.98 20.11 693,323 -0.40(-1.95%)
May 10, 2019 20.33 20.77 20.08 20.51 456,800 +0.01(+0.05%)
May 09, 2019 19.85 20.82 19.60 20.50 555,240 +0.53(+2.65%)
May 08, 2019 19.65 20.25 19.50 19.97 387,077 +0.33(+1.68%)
May 07, 2019 19.75 19.83 19.27 19.64 720,210 -0.28(-1.41%)
May 06, 2019 19.49 19.97 19.25 19.92 794,263 +0.20(+1.01%)
May 03, 2019 19.79 20.08 19.56 19.72 519,900 -0.07(-0.35%)
May 02, 2019 19.86 20.19 19.52 19.79 362,945 -0.04(-0.20%)
May 01, 2019 20.13 20.46 19.71 19.83 803,468 -0.31(-1.54%)
Apr 30, 2019 20.70 20.74 20.00 20.14 344,041 -0.50(-2.42%)
Apr 29, 2019 20.99 21.10 20.53 20.64 518,800 -0.29(-1.39%)
Apr 26, 2019 21.13 21.33 20.74 20.93 256,800 -0.17(-0.81%)
Apr 25, 2019 20.78 21.18 20.54 21.10 320,853 +0.29(+1.39%)
Apr 24, 2019 20.96 21.28 20.57 20.81 381,157 -0.14(-0.67%)
Apr 23, 2019 20.32 21.15 19.77 20.95 886,994 +0.62(+3.05%)
Apr 22, 2019 20.23 20.50 20.08 20.33 359,379 +0.12(+0.59%)
Apr 18, 2019 20.40 20.65 19.81 20.21 645,200 -0.19(-0.93%)
Apr 17, 2019 21.53 21.53 20.04 20.40 950,760 -0.98(-4.58%)
Apr 16, 2019 21.69 21.86 21.13 21.38 387,367 -0.20(-0.93%)
Apr 15, 2019 21.74 21.97 21.25 21.58 339,830 -0.10(-0.46%)
Apr 12, 2019 22.07 22.08 21.50 21.68 478,400 -0.26(-1.19%)
Apr 11, 2019 22.31 22.65 21.83 21.94 694,472 -0.35(-1.57%)
Apr 10, 2019 22.45 22.77 22.13 22.29 486,739 -0.08(-0.36%)
Apr 09, 2019 22.59 22.94 22.12 22.37 1,029,183 -0.36(-1.58%)
Apr 08, 2019 23.14 23.20 22.56 22.73 404,004 -0.47(-2.03%)
Apr 05, 2019 23.49 23.70 23.01 23.20 478,300 -0.15(-0.64%)
Apr 04, 2019 23.18 24.17 23.18 23.35 626,243 +0.24(+1.04%)
Apr 03, 2019 22.50 23.16 22.42 23.11 478,193 +0.68(+3.03%)
Apr 02, 2019 22.20 22.53 21.98 22.43 457,808 +0.24(+1.08%)
Apr 01, 2019 22.49 22.86 22.16 22.19 387,364 -0.16(-0.72%)
Mar 29, 2019 22.24 22.50 21.79 22.35 568,800 +0.31(+1.41%)
Mar 28, 2019 22.04 22.62 21.91 22.04 439,384 +0.03(+0.14%)
Mar 27, 2019 22.56 22.71 21.76 22.01 456,315 -0.61(-2.70%)
Mar 26, 2019 22.45 22.75 21.97 22.62 506,142 +0.45(+2.03%)
Mar 25, 2019 22.33 22.60 21.30 22.17 659,357 +0.69(+3.21%)
Mar 22, 2019 22.01 22.14 21.44 21.48 618,500 -0.59(-2.67%)
Mar 21, 2019 21.15 22.22 20.94 22.07 435,281 +0.92(+4.35%)
Mar 20, 2019 21.66 21.82 21.08 21.15 443,401 -0.52(-2.40%)
Mar 19, 2019 22.33 22.62 21.60 21.67 767,089 -0.73(-3.26%)
Mar 18, 2019 23.00 23.29 22.10 22.40 971,891 -1.06(-4.52%)
Mar 15, 2019 23.44 23.67 23.27 23.46 627,000 +0.12(+0.51%)
Mar 14, 2019 23.66 24.12 23.32 23.34 567,869 -0.31(-1.31%)
Mar 13, 2019 23.41 23.86 23.05 23.65 583,529 +0.32(+1.37%)
Mar 12, 2019 23.12 23.56 22.84 23.33 405,781 +0.28(+1.21%)
Mar 11, 2019 23.55 23.55 22.82 23.05 779,500 -0.31(-1.33%)
Mar 08, 2019 23.16 23.44 22.70 23.36 404,100 -0.05(-0.21%)
Mar 07, 2019 23.49 23.73 22.66 23.41 557,450 -0.08(-0.34%)
Mar 06, 2019 25.44 25.45 23.40 23.49 854,221 -1.99(-7.81%)
Mar 05, 2019 24.85 25.80 24.60 25.48 640,601 +0.70(+2.82%)
Mar 04, 2019 24.29 25.81 24.29 24.78 929,649 -0.11(-0.44%)
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.