Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.85 20.91 20.64 20.66 2,557,077 -0.28(-1.32%)
May 30, 2019 20.79 21.04 20.79 20.93 2,516,860 +0.17(+0.81%)
May 29, 2019 20.58 20.86 20.54 20.77 3,840,304 +0.20(+0.96%)
May 28, 2019 20.73 20.89 20.57 20.57 2,213,966 -0.06(-0.30%)
May 24, 2019 20.52 20.75 20.51 20.63 3,349,059 +0.18(+0.87%)
May 23, 2019 20.04 20.65 19.96 20.45 3,204,560 +0.27(+1.34%)
May 22, 2019 20.23 20.31 20.02 20.18 2,801,181 -0.10(-0.49%)
May 21, 2019 20.09 20.38 20.06 20.28 2,068,602 +0.27(+1.33%)
May 20, 2019 19.97 20.15 19.93 20.01 1,821,432 -0.09(-0.44%)
May 17, 2019 20.05 20.30 19.93 20.10 1,997,223 -0.14(-0.69%)
May 16, 2019 19.95 20.31 19.93 20.24 4,663,796 +0.39(+1.97%)
May 15, 2019 19.77 19.89 19.65 19.85 1,469,646 +0.00(+0.02%)
May 14, 2019 19.91 20.04 19.84 19.85 1,897,981 -0.03(-0.13%)
May 13, 2019 19.92 20.03 19.85 19.87 1,996,741 -0.39(-1.93%)
May 10, 2019 19.97 20.35 19.97 20.26 3,157,661 +0.19(+0.93%)
May 09, 2019 19.64 20.10 19.55 20.08 4,297,133 +0.17(+0.84%)
May 08, 2019 19.63 20.28 19.41 19.91 7,938,777 -0.54(-2.64%)
May 07, 2019 20.42 20.65 20.25 20.45 3,557,976 -0.15(-0.73%)
May 06, 2019 20.49 20.68 20.45 20.60 3,284,055 -0.15(-0.74%)
May 03, 2019 20.55 20.80 20.52 20.75 4,024,567 +0.27(+1.34%)
May 02, 2019 20.51 20.59 20.28 20.48 2,142,437 -0.03(-0.12%)
May 01, 2019 20.63 20.75 20.48 20.50 2,412,777 -0.12(-0.60%)
Apr 30, 2019 20.77 20.79 20.54 20.63 2,678,368 -0.10(-0.48%)
Apr 29, 2019 20.75 20.98 20.67 20.73 3,923,268 +0.04(+0.18%)
Apr 26, 2019 20.42 20.69 20.32 20.69 3,180,935 +0.24(+1.16%)
Apr 25, 2019 20.60 20.63 20.29 20.45 2,494,966 -0.19(-0.92%)
Apr 24, 2019 20.56 20.82 20.47 20.64 3,760,741 +0.12(+0.61%)
Apr 23, 2019 20.50 20.61 20.28 20.52 6,798,068 +0.07(+0.36%)
Apr 22, 2019 20.58 20.62 20.40 20.44 3,305,747 -0.19(-0.94%)
Apr 18, 2019 20.58 20.68 20.42 20.64 4,241,704 +0.11(+0.53%)
Apr 17, 2019 20.24 20.59 20.14 20.53 4,685,937 +0.29(+1.43%)
Apr 16, 2019 20.82 20.82 19.86 20.24 12,036,588 +0.46(+2.35%)
Apr 15, 2019 19.54 19.83 19.54 19.78 5,714,129 +0.26(+1.31%)
Apr 12, 2019 19.26 19.53 19.18 19.52 2,910,952 +0.37(+1.91%)
Apr 11, 2019 19.13 19.18 18.98 19.16 2,613,036 +0.01(+0.06%)
Apr 10, 2019 19.11 19.20 19.07 19.14 2,547,656 +0.05(+0.29%)
Apr 09, 2019 19.12 19.14 18.92 19.09 3,509,248 -0.14(-0.70%)
Apr 08, 2019 19.17 19.30 19.03 19.22 5,065,527 +0.09(+0.50%)
Apr 05, 2019 19.13 19.17 19.03 19.13 7,633,205 +0.01(+0.06%)
Apr 04, 2019 19.28 19.36 19.01 19.12 3,288,220 -0.23(-1.21%)
Apr 03, 2019 19.32 19.43 19.21 19.35 3,528,829 +0.11(+0.59%)
Apr 02, 2019 19.64 19.68 19.08 19.24 8,242,134 +0.23(+1.21%)
Apr 01, 2019 18.88 19.03 18.70 19.01 5,966,071 +0.27(+1.44%)
Mar 29, 2019 18.37 18.77 18.33 18.74 5,399,130 +0.51(+2.81%)
Mar 28, 2019 18.00 18.27 17.98 18.23 3,430,805 +0.18(+1.01%)
Mar 27, 2019 18.04 18.11 17.81 18.04 4,498,043 +0.06(+0.33%)
Mar 26, 2019 17.94 18.04 17.86 17.99 8,309,551 +0.09(+0.51%)
Mar 25, 2019 17.72 17.94 17.62 17.90 4,048,810 +0.18(+0.99%)
Mar 22, 2019 18.03 18.05 17.69 17.72 5,544,801 -0.44(-2.41%)
Mar 21, 2019 17.62 18.24 17.62 18.16 4,905,349 +0.56(+3.20%)
Mar 20, 2019 17.51 17.78 17.51 17.60 4,542,785 +0.03(+0.19%)
Mar 19, 2019 17.61 17.72 17.53 17.56 5,979,590 -0.05(-0.27%)
Mar 18, 2019 17.71 17.77 17.56 17.61 4,235,529 -0.14(-0.78%)
Mar 15, 2019 17.65 17.82 17.50 17.75 7,334,520 +0.13(+0.74%)
Mar 14, 2019 17.68 17.86 17.49 17.62 10,025,125 -0.20(-1.10%)
Mar 13, 2019 17.37 17.81 17.35 17.81 6,754,780 +0.47(+2.74%)
Mar 12, 2019 17.42 17.43 17.24 17.34 3,962,706 +0.09(+0.53%)
Mar 11, 2019 17.31 17.40 17.10 17.25 4,407,359 -0.11(-0.65%)
Mar 08, 2019 17.45 17.49 17.24 17.36 3,987,609 -0.19(-1.10%)
Mar 07, 2019 17.52 17.69 17.39 17.55 4,830,468 -0.03(-0.16%)
Mar 06, 2019 17.35 17.73 17.29 17.58 4,144,733 +0.15(+0.87%)
Mar 05, 2019 17.16 17.61 17.16 17.43 4,332,847 +0.25(+1.48%)
Mar 04, 2019 17.30 17.53 17.14 17.18 3,891,319 -0.13(-0.73%)
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.