Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.73 20.84 20.50 20.67 2,789,846 -0.42(-1.99%)
May 30, 2019 21.86 21.91 20.97 21.09 3,494,896 -0.82(-3.74%)
May 29, 2019 21.68 21.95 21.41 21.90 2,253,811 -0.09(-0.40%)
May 28, 2019 22.47 22.55 21.87 21.99 3,615,745 -0.45(-2.00%)
May 24, 2019 22.87 23.02 22.40 22.44 3,847,483 -0.22(-0.99%)
May 23, 2019 23.31 23.31 22.50 22.67 3,341,088 -0.98(-4.13%)
May 22, 2019 23.99 24.14 23.45 23.64 2,254,518 -0.49(-2.02%)
May 21, 2019 23.69 24.25 23.30 24.13 2,839,728 +0.73(+3.13%)
May 20, 2019 23.73 24.27 23.26 23.40 3,372,503 -0.50(-2.08%)
May 17, 2019 23.99 24.38 23.75 23.89 3,308,975 -0.47(-1.92%)
May 16, 2019 24.51 24.61 24.06 24.36 2,294,608 -0.03(-0.12%)
May 15, 2019 24.03 24.52 23.93 24.39 2,809,109 +0.00(+0.00%)
May 14, 2019 24.18 24.84 24.09 24.39 4,427,913 +0.46(+1.92%)
May 13, 2019 23.73 24.04 23.38 23.93 4,477,639 -0.49(-2.00%)
May 10, 2019 24.12 24.68 23.67 24.42 3,640,980 +0.22(+0.93%)
May 09, 2019 23.80 24.28 23.29 24.20 2,698,617 +0.12(+0.49%)
May 08, 2019 24.41 24.80 24.06 24.08 3,386,957 -0.48(-1.95%)
May 07, 2019 24.98 25.08 24.38 24.56 4,122,115 -0.71(-2.82%)
May 06, 2019 25.31 25.36 24.66 25.27 4,184,726 -0.75(-2.89%)
May 03, 2019 25.58 26.17 25.41 26.02 3,461,648 +0.73(+2.89%)
May 02, 2019 25.24 25.73 25.08 25.29 2,991,063 -0.07(-0.27%)
May 01, 2019 26.04 26.43 25.34 25.36 3,775,466 -0.66(-2.55%)
Apr 30, 2019 26.05 26.35 25.72 26.02 3,352,827 -0.17(-0.63%)
Apr 29, 2019 26.16 26.27 25.83 26.19 2,356,871 -0.06(-0.22%)
Apr 26, 2019 26.38 26.58 26.18 26.25 2,314,806 -0.20(-0.74%)
Apr 25, 2019 27.35 27.35 26.34 26.44 3,233,341 -0.99(-3.59%)
Apr 24, 2019 27.79 27.83 27.06 27.43 3,477,118 -0.40(-1.44%)
Apr 23, 2019 27.39 28.21 27.39 27.82 4,906,029 +0.38(+1.39%)
Apr 22, 2019 25.86 27.54 25.86 27.44 6,399,103 +1.44(+5.55%)
Apr 18, 2019 26.68 26.73 25.07 26.00 9,716,218 -1.03(-3.82%)
Apr 17, 2019 27.29 27.88 26.99 27.04 5,136,513 +0.00(+0.00%)
Apr 16, 2019 27.11 27.27 26.72 27.04 4,197,262 -0.02(-0.07%)
Apr 15, 2019 27.68 27.70 26.89 27.05 4,270,067 -0.54(-1.94%)
Apr 12, 2019 28.19 28.48 27.55 27.59 2,822,451 -0.20(-0.70%)
Apr 11, 2019 28.14 28.39 27.60 27.79 3,496,348 -0.64(-2.26%)
Apr 10, 2019 28.49 28.61 28.17 28.43 2,663,954 +0.05(+0.17%)
Apr 09, 2019 28.65 28.77 28.21 28.38 2,414,958 -0.55(-1.89%)
Apr 08, 2019 28.82 29.00 28.60 28.93 2,435,683 +0.11(+0.37%)
Apr 05, 2019 28.67 28.96 28.37 28.82 3,094,987 +0.25(+0.89%)
Apr 04, 2019 27.89 28.61 27.68 28.57 2,721,787 +0.59(+2.09%)
Apr 03, 2019 27.75 28.16 27.61 27.98 4,796,773 +0.15(+0.53%)
Apr 02, 2019 28.41 28.57 27.48 27.83 3,936,046 -0.90(-3.12%)
Apr 01, 2019 27.97 28.94 27.82 28.73 3,977,317 +1.27(+4.62%)
Mar 29, 2019 27.58 28.09 27.32 27.46 3,468,210 +0.17(+0.61%)
Mar 28, 2019 27.36 27.36 26.71 27.30 2,617,788 +0.08(+0.29%)
Mar 27, 2019 27.21 27.29 26.55 27.22 2,587,264 +0.36(+1.34%)
Mar 26, 2019 27.44 27.80 26.60 26.86 4,393,676 -0.47(-1.71%)
Mar 25, 2019 27.43 27.85 27.08 27.33 2,943,874 -0.10(-0.36%)
Mar 22, 2019 28.38 28.55 27.11 27.43 3,441,039 -1.26(-4.39%)
Mar 21, 2019 27.83 28.80 27.80 28.68 3,316,781 +0.60(+2.15%)
Mar 20, 2019 27.80 28.40 27.01 28.08 3,467,496 +0.17(+0.59%)
Mar 19, 2019 28.31 28.60 27.79 27.91 2,521,984 -0.02(-0.07%)
Mar 18, 2019 27.31 28.15 27.24 27.93 3,611,406 +0.78(+2.87%)
Mar 15, 2019 27.18 27.82 27.05 27.15 3,011,216 -0.05(-0.18%)
Mar 14, 2019 28.08 28.13 27.12 27.20 3,793,577 -1.06(-3.76%)
Mar 13, 2019 27.91 28.60 27.85 28.26 3,763,078 +0.53(+1.90%)
Mar 12, 2019 27.04 27.88 26.92 27.74 3,190,666 +0.90(+3.34%)
Mar 11, 2019 26.10 26.89 26.07 26.84 3,586,327 +0.68(+2.61%)
Mar 08, 2019 26.26 26.49 25.85 26.16 2,936,879 -0.53(-1.97%)
Mar 07, 2019 27.46 27.60 26.64 26.68 3,181,008 -0.87(-3.15%)
Mar 06, 2019 28.34 28.44 27.44 27.55 2,528,101 -0.93(-3.25%)
Mar 05, 2019 28.35 28.59 28.05 28.48 1,938,680 +0.04(+0.14%)
Mar 04, 2019 29.17 29.23 28.02 28.44 2,759,116 -0.49(-1.69%)
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.