Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.72 21.25 20.70 21.23 4,024,939 +0.35(+1.65%)
May 30, 2019 21.15 21.61 20.85 20.89 6,133,787 -0.21(-1.02%)
May 29, 2019 21.09 21.26 21.02 21.10 3,825,552 -0.04(-0.18%)
May 28, 2019 21.51 21.60 21.14 21.14 5,307,337 -0.35(-1.61%)
May 24, 2019 21.91 21.94 21.46 21.48 3,335,041 -0.38(-1.75%)
May 23, 2019 22.23 22.23 21.82 21.87 2,883,308 -0.53(-2.38%)
May 22, 2019 22.43 22.72 22.39 22.40 2,175,323 -0.17(-0.74%)
May 21, 2019 22.17 22.59 22.14 22.57 3,900,572 +0.44(+1.98%)
May 20, 2019 21.88 22.67 21.82 22.13 6,253,369 +0.08(+0.38%)
May 17, 2019 21.97 22.22 21.88 22.04 3,446,919 -0.07(-0.34%)
May 16, 2019 22.35 22.40 22.09 22.12 3,090,197 -0.14(-0.63%)
May 15, 2019 22.31 22.50 22.23 22.26 3,682,519 -0.20(-0.87%)
May 14, 2019 22.26 22.66 22.14 22.45 3,157,405 +0.27(+1.22%)
May 13, 2019 22.37 22.47 21.58 22.18 6,486,914 -0.78(-3.42%)
May 10, 2019 22.57 23.09 22.25 22.97 4,962,361 +0.30(+1.32%)
May 09, 2019 22.25 22.71 22.15 22.67 2,865,156 +0.14(+0.62%)
May 08, 2019 22.60 22.88 22.50 22.53 2,571,512 -0.04(-0.17%)
May 07, 2019 22.73 22.80 22.39 22.57 3,886,282 -0.34(-1.47%)
May 06, 2019 22.83 23.10 22.74 22.90 2,545,064 -0.21(-0.93%)
May 03, 2019 22.84 23.12 22.76 23.12 2,930,888 +0.28(+1.23%)
May 02, 2019 23.18 23.28 22.73 22.84 3,556,292 -0.38(-1.65%)
May 01, 2019 23.90 23.98 23.20 23.22 4,037,665 -0.63(-2.62%)
Apr 30, 2019 23.81 24.28 23.40 23.85 5,085,761 +0.17(+0.71%)
Apr 29, 2019 23.87 24.11 23.40 23.68 2,575,208 -0.04(-0.16%)
Apr 26, 2019 23.74 23.90 23.48 23.72 3,811,674 +0.05(+0.20%)
Apr 25, 2019 23.72 23.81 23.44 23.67 3,170,463 -0.24(-1.02%)
Apr 24, 2019 23.93 24.03 23.60 23.91 2,216,655 +0.03(+0.12%)
Apr 23, 2019 24.28 24.39 23.84 23.88 4,127,015 -0.44(-1.80%)
Apr 22, 2019 24.43 24.56 24.29 24.32 2,623,875 -0.18(-0.72%)
Apr 18, 2019 24.51 24.75 24.18 24.50 3,121,241 -0.03(-0.11%)
Apr 17, 2019 24.42 24.64 24.22 24.53 3,243,532 +0.11(+0.46%)
Apr 16, 2019 24.79 25.08 24.34 24.42 3,390,884 -0.34(-1.36%)
Apr 15, 2019 24.97 25.25 24.73 24.75 4,962,641 -0.13(-0.53%)
Apr 12, 2019 25.19 25.31 24.88 24.88 3,537,064 -0.21(-0.86%)
Apr 11, 2019 24.94 25.48 24.64 25.10 4,114,402 +0.31(+1.24%)
Apr 10, 2019 24.52 24.87 24.27 24.79 2,430,361 +0.26(+1.07%)
Apr 09, 2019 24.15 25.07 24.02 24.53 8,240,501 +0.22(+0.92%)
Apr 08, 2019 24.38 24.42 23.84 24.30 4,728,102 -0.18(-0.73%)
Apr 05, 2019 24.71 24.80 24.44 24.48 4,358,647 -0.04(-0.15%)
Apr 04, 2019 24.29 24.90 24.27 24.52 6,853,748 +0.23(+0.96%)
Apr 03, 2019 22.72 24.40 22.65 24.29 11,285,466 +1.63(+7.22%)
Apr 02, 2019 22.69 23.02 22.65 22.65 3,531,530 -0.03(-0.12%)
Apr 01, 2019 22.26 22.83 22.16 22.68 5,454,986 +0.57(+2.58%)
Mar 29, 2019 22.31 22.50 21.95 22.11 10,810,862 +0.01(+0.04%)
Mar 28, 2019 22.87 22.98 22.04 22.10 20,278,206 -2.77(-11.15%)
Mar 27, 2019 25.36 25.53 24.71 24.87 7,173,253 -0.40(-1.59%)
Mar 26, 2019 25.13 25.28 25.06 25.28 1,651,812 +0.50(+2.00%)
Mar 25, 2019 25.04 25.11 24.70 24.78 2,573,118 -0.31(-1.23%)
Mar 22, 2019 25.50 25.56 24.96 25.09 2,176,004 -0.52(-2.04%)
Mar 21, 2019 24.95 25.69 24.80 25.61 2,034,996 +0.48(+1.90%)
Mar 20, 2019 25.37 25.43 24.99 25.14 2,317,618 -0.17(-0.66%)
Mar 19, 2019 25.54 25.75 25.26 25.30 2,808,074 -0.16(-0.62%)
Mar 18, 2019 25.24 25.51 25.17 25.46 1,973,644 +0.29(+1.15%)
Mar 15, 2019 25.49 25.55 25.03 25.17 5,349,599 -0.35(-1.35%)
Mar 14, 2019 25.29 25.55 25.24 25.52 3,621,622 +0.23(+0.92%)
Mar 13, 2019 25.20 25.45 25.10 25.28 3,525,036 +0.14(+0.56%)
Mar 12, 2019 25.02 25.22 24.85 25.14 3,008,625 +0.25(+1.01%)
Mar 11, 2019 24.36 24.98 24.29 24.89 2,367,034 +0.58(+2.38%)
Mar 08, 2019 24.12 24.31 23.99 24.31 1,889,403 -0.09(-0.38%)
Mar 07, 2019 24.43 24.58 24.18 24.41 3,252,794 -0.11(-0.46%)
Mar 06, 2019 24.70 24.74 24.44 24.52 4,129,674 -0.10(-0.42%)
Mar 05, 2019 25.08 25.08 24.28 24.62 4,107,580 -0.43(-1.73%)
Mar 04, 2019 25.09 25.34 24.74 25.05 6,125,604 +0.18(+0.74%)
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.