Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.67 20.39 17.05 17.95 1,293,300 -3.01(-14.36%)
May 30, 2019 21.76 22.18 20.71 20.96 481,100 -0.80(-3.68%)
May 29, 2019 22.41 22.43 21.41 21.76 335,283 -0.67(-2.99%)
May 28, 2019 22.28 22.82 22.20 22.43 272,968 +0.10(+0.45%)
May 24, 2019 22.29 22.77 22.09 22.33 228,800 +0.22(+1.00%)
May 23, 2019 22.20 22.38 21.67 22.11 321,139 -0.24(-1.07%)
May 22, 2019 23.20 23.41 22.35 22.35 230,585 -1.06(-4.53%)
May 21, 2019 23.07 23.65 22.78 23.41 186,367 +0.38(+1.65%)
May 20, 2019 23.13 23.31 22.75 23.03 180,058 -0.10(-0.43%)
May 17, 2019 23.43 24.12 23.04 23.13 237,200 -0.53(-2.24%)
May 16, 2019 23.85 24.14 23.48 23.66 166,707 -0.19(-0.80%)
May 15, 2019 23.52 24.09 23.38 23.85 194,418 +0.14(+0.59%)
May 14, 2019 23.36 23.86 23.10 23.71 196,425 +0.46(+1.98%)
May 13, 2019 23.70 23.70 22.96 23.25 311,919 -1.02(-4.20%)
May 10, 2019 24.28 24.38 23.62 24.27 224,400 -0.10(-0.41%)
May 09, 2019 24.02 24.66 23.79 24.37 226,786 +0.10(+0.41%)
May 08, 2019 24.75 24.99 24.24 24.27 198,686 -0.42(-1.70%)
May 07, 2019 25.22 25.35 24.42 24.69 294,165 -0.76(-2.99%)
May 06, 2019 25.16 25.62 24.90 25.45 212,817 -0.33(-1.28%)
May 03, 2019 25.65 25.99 25.45 25.78 183,500 +0.28(+1.10%)
May 02, 2019 24.70 25.52 24.56 25.50 204,252 +0.70(+2.82%)
May 01, 2019 25.98 26.05 24.74 24.80 355,688 -1.07(-4.14%)
Apr 30, 2019 26.09 26.10 25.31 25.87 246,959 -0.16(-0.61%)
Apr 29, 2019 25.72 26.16 25.44 26.03 222,367 +0.31(+1.21%)
Apr 26, 2019 25.70 25.99 25.46 25.72 233,700 -0.06(-0.23%)
Apr 25, 2019 26.10 26.29 25.52 25.78 262,711 -0.14(-0.54%)
Apr 24, 2019 24.81 26.16 24.74 25.92 374,123 +1.16(+4.68%)
Apr 23, 2019 24.37 24.80 24.10 24.76 298,855 +0.51(+2.10%)
Apr 22, 2019 25.16 25.16 23.56 24.25 437,373 -0.90(-3.58%)
Apr 18, 2019 25.86 25.89 25.15 25.15 286,100 -0.75(-2.90%)
Apr 17, 2019 25.39 25.93 25.24 25.90 416,166 +0.68(+2.70%)
Apr 16, 2019 25.00 25.28 24.54 25.22 270,190 +0.29(+1.16%)
Apr 15, 2019 24.62 24.95 24.41 24.93 287,545 +0.33(+1.34%)
Apr 12, 2019 25.36 25.56 24.48 24.60 403,300 -0.64(-2.54%)
Apr 11, 2019 25.10 25.27 24.71 25.24 488,045 +0.07(+0.28%)
Apr 10, 2019 24.60 25.22 24.60 25.17 378,431 +0.58(+2.36%)
Apr 09, 2019 25.04 25.18 24.46 24.59 325,352 -0.47(-1.88%)
Apr 08, 2019 24.60 25.16 24.30 25.06 272,459 +0.40(+1.62%)
Apr 05, 2019 24.60 25.11 24.50 24.66 349,900 +0.09(+0.37%)
Apr 04, 2019 24.94 25.40 24.50 24.57 448,386 -0.39(-1.56%)
Apr 03, 2019 23.36 25.15 23.25 24.96 784,594 +1.87(+8.10%)
Apr 02, 2019 23.09 23.50 22.73 23.09 689,843 +0.04(+0.17%)
Apr 01, 2019 23.08 23.16 21.89 23.05 546,850 +0.19(+0.83%)
Mar 29, 2019 23.83 23.94 22.79 22.86 662,300 -0.88(-3.71%)
Mar 28, 2019 23.70 24.41 23.52 23.74 585,712 +0.04(+0.17%)
Mar 27, 2019 24.90 25.78 23.48 23.70 776,386 -0.93(-3.78%)
Mar 26, 2019 23.49 25.07 21.32 24.63 1,354,795 +0.78(+3.27%)
Mar 25, 2019 23.44 24.37 23.28 23.85 580,167 +0.36(+1.53%)
Mar 22, 2019 24.23 24.28 23.12 23.49 369,000 -0.87(-3.57%)
Mar 21, 2019 23.50 24.59 23.50 24.36 356,680 +0.82(+3.48%)
Mar 20, 2019 23.02 23.84 22.95 23.54 425,369 +0.46(+1.99%)
Mar 19, 2019 23.62 23.66 22.77 23.08 465,169 -0.42(-1.79%)
Mar 18, 2019 23.05 23.79 22.92 23.50 354,779 +0.56(+2.44%)
Mar 15, 2019 23.22 23.36 22.76 22.94 576,800 -0.26(-1.12%)
Mar 14, 2019 23.43 23.48 23.02 23.20 317,782 -0.31(-1.32%)
Mar 13, 2019 23.64 23.85 23.45 23.51 229,253 -0.08(-0.34%)
Mar 12, 2019 24.01 24.05 23.25 23.59 222,007 -0.32(-1.34%)
Mar 11, 2019 23.34 23.99 23.14 23.91 362,911 +0.71(+3.06%)
Mar 08, 2019 22.82 23.43 22.64 23.20 277,400 +0.08(+0.35%)
Mar 07, 2019 23.18 23.46 22.65 23.12 232,545 -0.17(-0.73%)
Mar 06, 2019 22.90 23.34 22.55 23.29 331,086 +0.48(+2.10%)
Mar 05, 2019 22.49 23.02 22.29 22.81 303,727 +0.41(+1.83%)
Mar 04, 2019 23.63 23.65 21.98 22.40 612,365 -1.03(-4.40%)
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.