Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.08 22.30 21.69 21.76 248,200 -0.57(-2.55%)
May 30, 2019 22.02 22.62 21.97 22.33 345,533 +0.32(+1.45%)
May 29, 2019 22.11 22.60 21.90 22.01 583,659 -0.30(-1.34%)
May 28, 2019 22.23 22.53 22.10 22.31 472,488 +0.21(+0.95%)
May 24, 2019 22.26 22.38 21.79 22.10 262,900 -0.12(-0.54%)
May 23, 2019 23.00 23.00 22.03 22.22 335,146 -0.96(-4.14%)
May 22, 2019 23.23 23.53 23.15 23.18 274,119 -0.17(-0.73%)
May 21, 2019 23.21 23.53 23.09 23.35 349,312 +0.23(+0.99%)
May 20, 2019 23.17 23.26 22.90 23.12 371,610 -0.12(-0.52%)
May 17, 2019 23.30 23.42 22.94 23.24 367,700 -0.22(-0.94%)
May 16, 2019 23.71 23.80 23.37 23.46 452,484 -0.13(-0.55%)
May 15, 2019 23.36 23.70 23.28 23.59 227,157 +0.08(+0.34%)
May 14, 2019 23.10 23.68 23.01 23.51 438,184 +0.43(+1.86%)
May 13, 2019 23.43 23.53 22.75 23.08 510,111 -0.70(-2.94%)
May 10, 2019 23.21 23.79 23.10 23.78 364,500 +0.45(+1.93%)
May 09, 2019 23.22 23.45 22.86 23.33 368,421 -0.21(-0.89%)
May 08, 2019 24.18 24.18 23.49 23.54 418,686 -0.64(-2.65%)
May 07, 2019 24.55 24.90 24.11 24.18 472,275 -0.56(-2.26%)
May 06, 2019 24.57 24.90 24.41 24.74 324,829 -0.10(-0.40%)
May 03, 2019 25.39 25.54 24.81 24.84 448,800 -0.56(-2.20%)
May 02, 2019 24.50 25.75 24.40 25.40 850,666 +0.98(+4.01%)
May 01, 2019 24.43 24.66 24.21 24.42 608,524 +0.04(+0.16%)
Apr 30, 2019 24.31 24.61 24.20 24.38 571,512 +0.18(+0.74%)
Apr 29, 2019 25.15 25.51 24.05 24.20 1,225,879 -0.23(-0.94%)
Apr 26, 2019 24.70 24.95 23.64 24.43 1,020,000 -0.61(-2.44%)
Apr 25, 2019 24.98 25.15 24.68 25.04 500,313 +0.01(+0.04%)
Apr 24, 2019 24.84 25.13 24.26 25.03 836,588 +0.18(+0.72%)
Apr 23, 2019 25.17 25.49 24.83 24.85 578,400 -0.24(-0.96%)
Apr 22, 2019 25.30 25.30 24.70 25.09 454,139 -0.24(-0.95%)
Apr 18, 2019 25.31 25.50 25.17 25.33 239,800 -0.08(-0.31%)
Apr 17, 2019 25.36 25.45 25.04 25.41 242,025 +0.14(+0.55%)
Apr 16, 2019 24.89 25.39 24.82 25.27 395,518 +0.38(+1.53%)
Apr 15, 2019 24.94 25.00 24.59 24.89 339,011 -0.01(-0.04%)
Apr 12, 2019 24.35 25.00 24.33 24.90 306,100 +0.70(+2.89%)
Apr 11, 2019 23.89 24.24 23.83 24.20 372,797 +0.25(+1.04%)
Apr 10, 2019 23.55 23.96 23.52 23.95 172,375 +0.43(+1.83%)
Apr 09, 2019 23.52 23.76 23.46 23.52 138,596 -0.10(-0.42%)
Apr 08, 2019 23.50 23.98 23.35 23.62 282,416 +0.12(+0.51%)
Apr 05, 2019 23.16 23.56 23.09 23.50 362,500 +0.44(+1.91%)
Apr 04, 2019 22.49 23.06 22.30 23.06 506,136 +0.62(+2.76%)
Apr 03, 2019 22.23 22.62 22.14 22.44 409,068 +0.41(+1.86%)
Apr 02, 2019 22.71 22.74 21.77 22.03 576,781 -0.65(-2.87%)
Apr 01, 2019 22.82 23.00 22.53 22.68 284,335 +0.00(+0.00%)
Mar 29, 2019 22.83 22.90 22.44 22.68 459,500 +0.01(+0.04%)
Mar 28, 2019 22.67 22.86 22.48 22.67 368,100 +0.06(+0.27%)
Mar 27, 2019 22.71 22.93 22.51 22.61 277,792 -0.16(-0.70%)
Mar 26, 2019 22.88 23.13 22.74 22.77 270,379 -0.06(-0.26%)
Mar 25, 2019 22.67 22.99 22.46 22.83 173,447 +0.26(+1.15%)
Mar 22, 2019 22.81 23.05 22.56 22.57 233,000 -0.38(-1.66%)
Mar 21, 2019 22.80 23.40 22.64 22.95 173,006 +0.11(+0.48%)
Mar 20, 2019 22.80 23.23 22.69 22.84 177,085 -0.05(-0.22%)
Mar 19, 2019 23.17 23.36 22.78 22.89 209,803 -0.22(-0.95%)
Mar 18, 2019 23.17 23.33 22.88 23.11 212,043 -0.02(-0.09%)
Mar 15, 2019 23.45 23.63 23.10 23.13 452,500 -0.23(-0.98%)
Mar 14, 2019 23.43 23.65 23.25 23.36 143,256 -0.04(-0.17%)
Mar 13, 2019 23.64 23.82 23.40 23.40 192,153 +0.05(+0.21%)
Mar 12, 2019 23.35 23.48 23.16 23.35 250,997 -0.01(-0.04%)
Mar 11, 2019 22.95 23.47 22.95 23.36 585,624 +0.53(+2.32%)
Mar 08, 2019 22.33 22.84 22.02 22.83 468,400 +0.34(+1.51%)
Mar 07, 2019 22.92 22.92 22.43 22.49 408,914 -0.46(-2.00%)
Mar 06, 2019 23.24 23.50 22.80 22.95 342,332 -0.27(-1.16%)
Mar 05, 2019 22.77 23.39 22.76 23.22 505,989 +0.47(+2.07%)
Mar 04, 2019 23.00 23.05 22.50 22.75 461,678 -0.22(-0.96%)
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.