Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.45 22.58 22.02 22.46 5,110,800 -0.43(-1.88%)
May 30, 2019 22.54 23.18 22.44 22.89 4,855,892 +0.25(+1.10%)
May 29, 2019 24.25 24.25 22.35 22.64 8,603,212 -1.72(-7.06%)
May 28, 2019 24.94 25.02 24.28 24.36 4,081,557 -0.48(-1.93%)
May 24, 2019 24.51 25.07 24.15 24.84 6,086,100 +0.58(+2.39%)
May 23, 2019 23.02 25.08 22.12 24.26 21,836,760 +2.76(+12.84%)
May 22, 2019 22.42 22.51 21.47 21.50 8,694,987 -1.18(-5.20%)
May 21, 2019 22.32 22.75 22.09 22.68 3,450,856 +0.37(+1.66%)
May 20, 2019 22.23 22.35 21.70 22.31 3,983,924 -0.13(-0.58%)
May 17, 2019 22.04 22.71 21.90 22.44 3,657,000 +0.09(+0.40%)
May 16, 2019 22.53 22.91 22.30 22.35 4,637,773 -0.11(-0.49%)
May 15, 2019 22.26 22.59 21.82 22.46 4,090,626 -0.05(-0.22%)
May 14, 2019 22.49 22.79 22.03 22.51 4,740,579 +0.08(+0.36%)
May 13, 2019 23.24 23.25 22.14 22.43 6,146,296 -1.51(-6.31%)
May 10, 2019 24.10 24.20 23.15 23.94 4,717,000 -0.31(-1.28%)
May 09, 2019 24.10 24.29 23.68 24.25 3,050,987 -0.13(-0.53%)
May 08, 2019 24.24 24.83 24.09 24.38 4,312,637 +0.04(+0.16%)
May 07, 2019 25.40 25.46 24.20 24.34 5,105,558 -1.30(-5.07%)
May 06, 2019 25.51 25.75 25.13 25.64 2,790,135 -0.28(-1.08%)
May 03, 2019 25.76 26.21 25.54 25.92 3,231,100 +0.45(+1.77%)
May 02, 2019 24.99 25.50 24.75 25.47 3,950,417 +0.55(+2.21%)
May 01, 2019 25.67 25.76 24.91 24.92 3,291,569 -0.72(-2.81%)
Apr 30, 2019 25.85 25.86 25.25 25.64 3,803,131 -0.17(-0.66%)
Apr 29, 2019 26.17 26.43 25.77 25.81 2,940,809 -0.36(-1.38%)
Apr 26, 2019 25.88 26.36 25.67 26.17 2,658,700 +0.27(+1.04%)
Apr 25, 2019 26.06 26.23 25.62 25.90 2,990,519 -0.23(-0.88%)
Apr 24, 2019 25.43 26.25 25.22 26.13 5,469,685 +0.82(+3.24%)
Apr 23, 2019 25.23 25.61 25.07 25.31 7,745,108 +0.45(+1.81%)
Apr 22, 2019 25.77 25.98 24.73 24.86 4,490,264 -0.82(-3.19%)
Apr 18, 2019 25.65 25.99 25.46 25.68 3,272,900 +0.01(+0.04%)
Apr 17, 2019 25.79 26.25 25.62 25.67 3,893,023 +0.00(+0.00%)
Apr 16, 2019 25.31 25.69 25.08 25.67 4,082,403 +0.44(+1.74%)
Apr 15, 2019 25.77 26.09 25.21 25.23 4,082,982 -0.60(-2.32%)
Apr 12, 2019 26.70 26.87 25.57 25.83 5,362,300 -0.75(-2.82%)
Apr 11, 2019 27.31 27.53 26.57 26.58 3,386,458 -0.62(-2.28%)
Apr 10, 2019 27.11 27.49 26.81 27.20 2,737,991 +0.20(+0.74%)
Apr 09, 2019 27.42 27.55 26.95 27.00 3,095,050 -0.48(-1.75%)
Apr 08, 2019 27.35 27.76 27.35 27.48 3,022,557 +0.02(+0.07%)
Apr 05, 2019 27.78 27.95 27.34 27.46 3,206,400 -0.26(-0.94%)
Apr 04, 2019 27.03 28.06 27.01 27.72 4,979,575 +0.74(+2.74%)
Apr 03, 2019 27.26 27.64 26.87 26.98 3,764,545 -0.04(-0.15%)
Apr 02, 2019 27.26 27.52 26.95 27.02 5,242,010 -0.19(-0.70%)
Apr 01, 2019 27.82 27.82 27.06 27.21 4,988,377 -0.37(-1.34%)
Mar 29, 2019 28.20 28.20 27.45 27.58 4,913,200 -0.36(-1.29%)
Mar 28, 2019 28.71 29.02 27.86 27.94 3,680,427 -0.52(-1.83%)
Mar 27, 2019 27.99 28.70 27.89 28.46 6,039,423 +0.53(+1.90%)
Mar 26, 2019 27.83 28.22 27.48 27.93 4,845,227 +0.56(+2.05%)
Mar 25, 2019 26.63 27.38 26.47 27.37 5,429,737 +0.70(+2.62%)
Mar 22, 2019 27.80 27.85 26.57 26.67 3,854,400 -1.22(-4.37%)
Mar 21, 2019 27.58 28.09 27.38 27.89 3,756,150 +0.34(+1.23%)
Mar 20, 2019 27.95 28.10 27.41 27.55 4,239,021 -0.63(-2.24%)
Mar 19, 2019 27.52 28.46 27.38 28.18 4,995,681 +0.73(+2.66%)
Mar 18, 2019 26.72 27.52 26.58 27.45 3,349,104 +0.87(+3.27%)
Mar 15, 2019 26.36 26.75 26.00 26.58 8,301,900 +0.35(+1.33%)
Mar 14, 2019 27.00 27.00 26.06 26.23 4,567,497 -0.85(-3.14%)
Mar 13, 2019 26.33 27.26 26.19 27.08 4,012,929 +0.81(+3.08%)
Mar 12, 2019 26.24 26.44 25.87 26.27 3,108,062 +0.03(+0.11%)
Mar 11, 2019 25.94 26.34 25.70 26.24 3,797,911 +0.35(+1.35%)
Mar 08, 2019 25.99 26.05 25.55 25.89 3,948,200 -0.40(-1.52%)
Mar 07, 2019 26.35 26.67 25.93 26.29 5,987,073 -0.27(-1.02%)
Mar 06, 2019 27.01 27.64 26.46 26.56 3,781,091 -0.37(-1.37%)
Mar 05, 2019 27.77 28.34 26.65 26.93 5,745,430 +0.12(+0.45%)
Mar 04, 2019 27.60 27.76 26.56 26.81 6,183,978 -0.69(-2.51%)
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.