Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.19 19.55 19.03 19.44 2,303,524 -0.01(-0.04%)
May 30, 2019 19.89 19.96 19.40 19.45 1,927,164 -0.35(-1.75%)
May 29, 2019 19.57 19.83 19.55 19.80 1,456,318 +0.12(+0.62%)
May 28, 2019 19.54 19.82 19.54 19.68 1,058,950 +0.09(+0.44%)
May 24, 2019 19.46 19.68 19.46 19.59 1,185,999 +0.19(+0.98%)
May 23, 2019 19.55 19.65 19.33 19.40 1,144,548 -0.37(-1.87%)
May 22, 2019 19.67 19.87 19.58 19.77 862,763 +0.06(+0.31%)
May 21, 2019 19.81 19.99 19.68 19.71 915,785 -0.03(-0.13%)
May 20, 2019 19.42 19.87 19.42 19.73 1,505,789 +0.18(+0.93%)
May 17, 2019 19.46 19.73 19.41 19.55 1,268,122 -0.10(-0.53%)
May 16, 2019 19.54 19.82 19.54 19.66 814,598 +0.13(+0.67%)
May 15, 2019 19.12 19.63 19.09 19.53 1,784,753 +0.16(+0.85%)
May 14, 2019 19.03 19.47 19.02 19.36 1,352,807 +0.41(+2.15%)
May 13, 2019 19.44 19.47 18.94 18.96 1,851,827 -0.87(-4.37%)
May 10, 2019 19.58 19.88 19.47 19.82 1,674,508 +0.18(+0.93%)
May 09, 2019 19.55 19.70 19.28 19.64 1,661,676 -0.10(-0.53%)
May 08, 2019 20.13 20.17 19.72 19.74 1,546,461 -0.47(-2.31%)
May 07, 2019 20.52 20.55 20.05 20.21 1,228,308 -0.41(-1.97%)
May 06, 2019 20.38 20.75 20.32 20.62 1,638,239 -0.06(-0.29%)
May 03, 2019 20.70 20.77 20.49 20.68 1,248,259 +0.00(+0.00%)
May 02, 2019 20.86 20.89 20.44 20.68 1,621,562 +0.16(+0.76%)
May 01, 2019 20.54 21.32 20.31 20.52 2,160,099 +0.24(+1.20%)
Apr 30, 2019 20.29 20.39 20.08 20.28 2,229,380 +0.09(+0.43%)
Apr 29, 2019 20.07 20.36 20.07 20.19 946,732 +0.13(+0.65%)
Apr 26, 2019 19.93 20.17 19.86 20.06 862,313 +0.11(+0.56%)
Apr 25, 2019 19.77 20.06 19.67 19.95 997,566 +0.04(+0.22%)
Apr 24, 2019 19.86 20.02 19.81 19.91 1,354,727 +0.06(+0.31%)
Apr 23, 2019 19.67 20.15 19.65 19.85 1,087,528 +0.21(+1.06%)
Apr 22, 2019 19.44 19.65 19.38 19.64 1,602,526 +0.14(+0.71%)
Apr 18, 2019 19.54 19.66 19.43 19.50 1,364,089 -0.13(-0.66%)
Apr 17, 2019 19.83 19.86 19.60 19.63 1,035,978 -0.10(-0.53%)
Apr 16, 2019 19.68 19.80 19.55 19.73 1,770,265 +0.04(+0.22%)
Apr 15, 2019 19.92 19.99 19.60 19.69 1,127,225 -0.22(-1.09%)
Apr 12, 2019 19.87 20.04 19.64 19.91 1,600,945 +0.22(+1.10%)
Apr 11, 2019 19.51 19.79 19.49 19.69 1,413,968 +0.21(+1.07%)
Apr 10, 2019 19.27 19.62 19.26 19.48 2,322,031 +0.21(+1.08%)
Apr 09, 2019 19.63 19.63 19.22 19.28 2,144,857 -0.39(-1.98%)
Apr 08, 2019 19.22 19.69 19.22 19.67 1,235,736 +0.30(+1.57%)
Apr 05, 2019 19.09 19.40 19.04 19.36 1,524,957 +0.23(+1.18%)
Apr 04, 2019 18.70 19.19 18.70 19.14 1,705,607 +0.39(+2.08%)
Apr 03, 2019 18.70 18.89 18.60 18.75 1,981,181 +0.25(+1.36%)
Apr 02, 2019 18.42 18.61 18.31 18.50 1,899,215 +0.04(+0.23%)
Apr 01, 2019 18.09 18.45 18.06 18.45 1,634,723 +0.49(+2.75%)
Mar 29, 2019 18.18 18.26 17.83 17.96 1,920,718 -0.10(-0.58%)
Mar 28, 2019 17.83 18.09 17.70 18.06 1,491,177 +0.24(+1.36%)
Mar 27, 2019 17.71 17.95 17.51 17.82 1,567,440 +0.07(+0.39%)
Mar 26, 2019 17.56 17.92 17.56 17.75 1,672,177 +0.30(+1.74%)
Mar 25, 2019 17.51 17.82 17.28 17.45 2,543,059 -0.13(-0.74%)
Mar 22, 2019 17.94 18.06 17.50 17.58 2,619,623 -0.51(-2.82%)
Mar 21, 2019 17.55 18.22 17.54 18.09 2,047,223 +0.48(+2.70%)
Mar 20, 2019 17.99 17.99 17.59 17.61 2,147,151 -0.23(-1.26%)
Mar 19, 2019 18.25 18.29 17.76 17.84 1,151,715 -0.29(-1.62%)
Mar 18, 2019 17.76 18.21 17.76 18.13 1,192,813 +0.40(+2.25%)
Mar 15, 2019 17.66 17.82 17.58 17.73 2,237,373 +0.07(+0.39%)
Mar 14, 2019 17.71 17.80 17.62 17.66 729,482 -0.11(-0.63%)
Mar 13, 2019 17.79 17.92 17.72 17.78 1,161,433 +0.03(+0.20%)
Mar 12, 2019 17.76 17.84 17.54 17.74 863,461 -0.02(-0.10%)
Mar 11, 2019 17.43 17.76 17.39 17.76 1,329,409 +0.34(+1.94%)
Mar 08, 2019 17.28 17.51 17.21 17.42 1,086,236 +0.00(+0.00%)
Mar 07, 2019 17.55 17.60 17.28 17.42 1,246,382 -0.17(-0.98%)
Mar 06, 2019 17.75 17.88 17.60 17.60 1,056,964 -0.19(-1.07%)
Mar 05, 2019 17.84 17.93 17.76 17.79 966,141 -0.08(-0.44%)
Mar 04, 2019 17.79 18.11 17.77 17.86 1,239,305 +0.07(+0.39%)
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.