Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.59 19.78 19.35 19.75 1,990,600 +0.12(+0.61%)
Jun 27, 2019 20.38 20.44 19.12 19.63 1,395,698 +0.13(+0.67%)
Jun 26, 2019 19.14 19.68 19.07 19.50 1,210,733 +0.49(+2.58%)
Jun 25, 2019 19.24 19.89 18.99 19.01 1,347,204 -0.24(-1.25%)
Jun 24, 2019 19.50 19.90 19.19 19.25 2,070,471 -0.11(-0.57%)
Jun 21, 2019 18.91 19.71 18.75 19.36 3,851,100 +1.49(+8.34%)
Jun 20, 2019 17.91 18.04 17.52 17.87 1,711,468 +0.11(+0.62%)
Jun 19, 2019 18.32 18.46 17.66 17.76 1,093,357 -0.56(-3.06%)
Jun 18, 2019 18.02 18.55 18.02 18.32 1,470,493 +0.47(+2.63%)
Jun 17, 2019 18.92 18.93 17.82 17.85 1,886,654 -0.94(-5.00%)
Jun 14, 2019 18.40 19.17 18.40 18.79 1,860,300 -0.30(-1.57%)
Jun 13, 2019 18.85 19.44 18.54 19.09 1,214,086 -0.12(-0.62%)
Jun 12, 2019 19.33 19.58 19.04 19.21 1,656,331 -0.55(-2.78%)
Jun 11, 2019 19.33 20.56 19.33 19.76 2,467,053 +0.52(+2.70%)
Jun 10, 2019 19.50 19.77 19.18 19.24 1,763,003 -0.21(-1.08%)
Jun 07, 2019 19.41 19.64 19.34 19.45 2,315,200 +0.18(+0.93%)
Jun 06, 2019 19.39 19.48 19.01 19.27 2,264,843 -0.12(-0.62%)
Jun 05, 2019 20.11 20.25 19.31 19.39 2,217,751 -0.61(-3.05%)
Jun 04, 2019 19.65 20.07 19.41 20.00 1,536,346 +0.53(+2.72%)
Jun 03, 2019 19.37 19.59 19.22 19.47 1,490,910 +0.15(+0.78%)
May 31, 2019 19.26 19.55 19.11 19.32 1,338,400 -0.28(-1.43%)
May 30, 2019 19.63 20.00 19.46 19.60 1,383,102 +0.03(+0.15%)
May 29, 2019 19.62 20.09 19.25 19.57 3,756,684 -0.37(-1.86%)
May 28, 2019 22.02 22.20 19.89 19.94 2,374,091 -2.06(-9.36%)
May 24, 2019 22.02 22.16 21.60 22.00 2,819,600 +0.17(+0.78%)
May 23, 2019 22.28 22.54 21.78 21.83 2,524,344 -0.72(-3.19%)
May 22, 2019 22.57 22.89 22.49 22.55 2,460,438 -0.13(-0.57%)
May 21, 2019 22.38 22.80 22.30 22.68 2,421,501 +0.35(+1.57%)
May 20, 2019 22.14 22.41 21.80 22.33 1,173,027 +0.08(+0.36%)
May 17, 2019 22.55 22.61 22.20 22.25 1,426,400 -0.20(-0.89%)
May 16, 2019 22.15 22.58 22.11 22.45 1,761,588 +0.37(+1.68%)
May 15, 2019 22.17 22.42 21.83 22.08 1,950,097 -0.39(-1.74%)
May 14, 2019 22.20 22.63 21.86 22.47 3,552,994 +0.27(+1.22%)
May 13, 2019 22.69 22.77 21.97 22.20 2,466,191 -1.03(-4.43%)
May 10, 2019 23.59 23.93 22.79 23.23 4,879,700 -0.59(-2.48%)
May 09, 2019 24.05 24.21 23.00 23.82 3,619,808 -0.57(-2.34%)
May 08, 2019 27.00 27.20 24.27 24.39 5,883,870 -2.55(-9.47%)
May 07, 2019 30.00 30.91 26.90 26.94 3,538,725 -1.46(-5.14%)
May 06, 2019 28.68 28.71 27.98 28.40 2,241,698 -0.78(-2.67%)
May 03, 2019 28.29 29.29 28.04 29.18 1,072,500 +0.99(+3.51%)
May 02, 2019 28.12 28.25 27.50 28.19 961,656 +0.19(+0.68%)
May 01, 2019 27.81 28.31 27.60 28.00 1,043,661 +0.15(+0.54%)
Apr 30, 2019 27.97 28.07 27.55 27.85 1,085,822 -0.20(-0.71%)
Apr 29, 2019 27.66 28.12 27.55 28.05 796,043 +0.51(+1.85%)
Apr 26, 2019 27.28 27.76 26.86 27.54 739,700 +0.28(+1.03%)
Apr 25, 2019 27.78 27.82 27.04 27.26 1,125,167 -0.41(-1.48%)
Apr 24, 2019 26.54 27.92 26.54 27.67 1,202,597 +1.10(+4.14%)
Apr 23, 2019 25.80 26.84 25.66 26.57 1,560,109 -0.69(-2.53%)
Apr 22, 2019 27.39 27.81 27.17 27.26 1,097,871 -0.14(-0.51%)
Apr 18, 2019 27.31 27.88 27.31 27.40 689,800 -0.11(-0.40%)
Apr 17, 2019 26.96 27.59 26.78 27.51 786,792 +0.60(+2.23%)
Apr 16, 2019 26.45 27.29 26.23 26.91 862,483 +0.48(+1.82%)
Apr 15, 2019 26.60 27.15 26.39 26.43 759,120 -0.11(-0.41%)
Apr 12, 2019 26.20 26.62 25.90 26.54 1,097,900 +0.42(+1.61%)
Apr 11, 2019 26.18 26.45 26.00 26.12 681,097 -0.05(-0.19%)
Apr 10, 2019 25.93 26.45 25.88 26.17 1,841,975 +0.26(+1.00%)
Apr 09, 2019 25.91 26.11 25.67 25.91 909,510 -0.03(-0.12%)
Apr 08, 2019 26.44 26.68 25.85 25.94 1,474,977 -0.63(-2.37%)
Apr 05, 2019 26.59 26.94 26.41 26.57 1,641,700 +0.05(+0.19%)
Apr 04, 2019 26.43 26.53 26.01 26.52 694,608 +0.07(+0.26%)
Apr 03, 2019 26.68 26.72 26.36 26.45 529,624 +0.06(+0.23%)
Apr 02, 2019 26.73 26.88 26.34 26.39 1,736,917 -0.42(-1.57%)
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.