Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.57 20.65 20.05 20.57 11,302,700 -0.18(-0.87%)
May 30, 2019 21.05 21.30 20.69 20.75 7,661,414 -0.19(-0.91%)
May 29, 2019 20.85 21.14 20.57 20.94 7,754,066 -0.10(-0.48%)
May 28, 2019 21.00 21.38 20.91 21.04 7,730,849 +0.03(+0.14%)
May 24, 2019 21.32 21.36 20.81 21.01 9,217,700 -0.26(-1.22%)
May 23, 2019 21.52 21.64 21.20 21.27 9,967,546 -0.58(-2.65%)
May 22, 2019 21.68 21.86 21.43 21.85 10,944,434 +0.08(+0.37%)
May 21, 2019 21.19 21.88 20.86 21.77 13,045,471 +0.19(+0.88%)
May 20, 2019 21.57 21.71 21.23 21.58 10,821,035 -0.19(-0.87%)
May 17, 2019 21.36 22.20 21.23 21.77 12,143,100 +0.27(+1.26%)
May 16, 2019 21.80 21.91 21.35 21.50 14,595,534 -0.20(-0.92%)
May 15, 2019 22.25 22.68 21.38 21.70 33,609,312 -0.10(-0.46%)
May 14, 2019 21.63 22.02 21.08 21.80 14,385,764 +0.22(+1.02%)
May 13, 2019 22.17 22.20 21.43 21.58 10,852,803 -0.88(-3.92%)
May 10, 2019 22.54 22.72 22.11 22.46 8,843,200 -0.24(-1.06%)
May 09, 2019 22.61 22.95 22.37 22.70 6,822,902 -0.02(-0.09%)
May 08, 2019 22.68 23.12 22.44 22.72 6,905,566 -0.07(-0.31%)
May 07, 2019 23.07 23.15 22.60 22.79 7,551,750 -0.41(-1.77%)
May 06, 2019 22.98 23.26 22.66 23.20 7,197,186 -0.04(-0.17%)
May 03, 2019 23.55 23.62 23.22 23.24 5,575,000 -0.19(-0.81%)
May 02, 2019 23.37 23.58 23.21 23.43 5,329,766 +0.06(+0.26%)
May 01, 2019 23.64 23.90 23.37 23.37 8,264,380 -0.17(-0.72%)
Apr 30, 2019 24.10 24.15 23.54 23.54 8,345,580 -0.55(-2.28%)
Apr 29, 2019 24.39 24.50 24.00 24.09 4,690,730 -0.17(-0.70%)
Apr 26, 2019 23.85 24.30 23.58 24.26 6,151,300 +0.13(+0.54%)
Apr 25, 2019 24.98 25.00 24.07 24.13 9,185,441 -0.92(-3.67%)
Apr 24, 2019 24.55 25.76 24.20 25.05 12,080,614 +0.40(+1.62%)
Apr 23, 2019 24.48 24.77 24.10 24.65 8,275,226 +0.32(+1.32%)
Apr 22, 2019 25.08 25.12 24.12 24.33 10,138,906 -0.75(-2.99%)
Apr 18, 2019 25.00 25.19 24.74 25.08 4,865,800 +0.12(+0.48%)
Apr 17, 2019 24.71 25.39 24.66 24.96 5,968,208 +0.31(+1.26%)
Apr 16, 2019 24.64 24.77 24.48 24.65 5,787,160 +0.06(+0.24%)
Apr 15, 2019 24.32 24.88 24.07 24.59 6,897,680 +0.31(+1.28%)
Apr 12, 2019 24.51 24.88 24.25 24.28 6,136,900 -0.04(-0.16%)
Apr 11, 2019 24.84 25.02 24.30 24.32 9,955,752 -0.44(-1.78%)
Apr 10, 2019 25.31 25.59 24.63 24.76 7,233,021 -0.31(-1.24%)
Apr 09, 2019 25.50 25.62 25.01 25.07 6,994,957 -0.59(-2.30%)
Apr 08, 2019 25.48 25.98 25.47 25.66 7,307,882 +0.17(+0.67%)
Apr 05, 2019 26.00 26.33 25.41 25.49 11,618,700 -0.50(-1.92%)
Apr 04, 2019 24.66 26.03 24.59 25.99 14,209,726 +1.38(+5.61%)
Apr 03, 2019 24.90 24.98 24.47 24.61 6,619,100 -0.06(-0.24%)
Apr 02, 2019 24.55 24.74 24.25 24.67 6,588,258 +0.20(+0.82%)
Apr 01, 2019 24.17 24.64 24.06 24.47 6,971,736 +0.44(+1.83%)
Mar 29, 2019 24.38 24.48 23.88 24.03 6,847,600 -0.16(-0.66%)
Mar 28, 2019 24.53 24.69 24.19 24.19 9,196,634 -0.14(-0.58%)
Mar 27, 2019 23.91 24.48 23.83 24.33 6,943,683 +0.40(+1.67%)
Mar 26, 2019 24.07 24.49 23.69 23.93 7,720,858 +0.07(+0.29%)
Mar 25, 2019 23.35 24.18 23.19 23.86 8,751,439 +0.55(+2.36%)
Mar 22, 2019 23.99 24.01 23.26 23.31 6,627,100 -0.72(-3.00%)
Mar 21, 2019 23.68 24.08 23.46 24.03 5,361,961 +0.40(+1.69%)
Mar 20, 2019 23.89 24.08 23.41 23.63 7,098,739 -0.32(-1.34%)
Mar 19, 2019 23.95 24.26 23.70 23.95 9,579,212 +0.06(+0.25%)
Mar 18, 2019 23.75 23.93 23.54 23.89 6,168,921 +0.18(+0.76%)
Mar 15, 2019 23.69 23.75 23.30 23.71 10,954,400 +0.08(+0.34%)
Mar 14, 2019 23.57 23.90 23.37 23.63 6,036,053 -0.39(-1.62%)
Mar 13, 2019 23.75 24.45 23.61 24.02 9,425,896 +0.20(+0.84%)
Mar 12, 2019 23.69 23.92 23.37 23.82 8,349,903 +0.25(+1.06%)
Mar 11, 2019 23.10 23.68 23.09 23.57 8,029,062 +0.48(+2.08%)
Mar 08, 2019 23.13 23.20 22.73 23.09 8,633,400 -0.21(-0.90%)
Mar 07, 2019 24.01 24.04 23.21 23.30 10,542,423 -0.74(-3.08%)
Mar 06, 2019 24.37 24.63 24.03 24.04 7,121,961 -0.33(-1.35%)
Mar 05, 2019 24.55 24.72 24.28 24.37 11,109,895 +0.01(+0.04%)
Mar 04, 2019 24.60 24.87 24.32 24.36 8,273,047 -0.13(-0.53%)
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.