Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.29 18.29 18.29 18.29 102 -0.21(-1.15%)
May 30, 2019 18.53 18.53 18.50 18.50 2,689 -0.17(-0.93%)
May 29, 2019 18.56 18.67 18.56 18.67 267 -0.07(-0.38%)
May 28, 2019 18.75 18.75 18.75 18.75 0 -0.12(-0.64%)
May 24, 2019 18.87 18.87 18.87 18.87 0 -0.01(-0.04%)
May 23, 2019 18.87 18.87 18.87 18.87 26 -0.22(-1.13%)
May 22, 2019 19.09 19.09 19.09 19.09 0 -0.11(-0.56%)
May 21, 2019 19.20 19.21 19.20 19.20 2,078 +0.05(+0.28%)
May 20, 2019 19.12 19.15 19.12 19.14 3,163 +0.03(+0.16%)
May 17, 2019 19.12 19.12 19.11 19.11 1,122 -0.04(-0.21%)
May 16, 2019 19.16 19.16 19.15 19.15 124 +0.06(+0.33%)
May 15, 2019 19.11 19.11 19.09 19.09 306 -0.12(-0.64%)
May 14, 2019 19.18 19.23 19.18 19.21 637 +0.06(+0.31%)
May 13, 2019 19.14 19.15 19.14 19.15 688 -0.13(-0.69%)
May 10, 2019 19.25 19.28 19.25 19.28 102 +0.02(+0.10%)
May 09, 2019 19.29 19.29 19.27 19.27 408 -0.07(-0.35%)
May 08, 2019 19.35 19.35 19.33 19.33 512 +0.08(+0.41%)
May 07, 2019 19.25 19.25 19.25 19.25 55 -0.15(-0.76%)
May 06, 2019 19.36 19.40 19.36 19.40 3,872 -0.03(-0.15%)
May 03, 2019 19.46 19.47 19.43 19.43 816 -0.07(-0.37%)
May 02, 2019 19.45 19.51 19.45 19.50 766 +0.10(+0.52%)
May 01, 2019 19.41 19.43 19.34 19.40 5,733 -0.07(-0.35%)
Apr 30, 2019 19.55 19.55 19.47 19.47 5,659 -0.11(-0.57%)
Apr 29, 2019 19.46 19.58 19.46 19.58 11,303 +0.13(+0.67%)
Apr 26, 2019 19.46 19.46 19.42 19.45 2,041 -0.07(-0.35%)
Apr 25, 2019 19.53 19.56 19.52 19.52 260 +0.03(+0.15%)
Apr 24, 2019 19.54 19.54 19.49 19.49 5,748 -0.15(-0.78%)
Apr 23, 2019 19.60 19.65 19.60 19.64 3,435 -0.01(-0.04%)
Apr 22, 2019 19.66 19.66 19.65 19.65 102 +0.07(+0.35%)
Apr 18, 2019 19.58 19.58 19.58 19.58 510 -0.09(-0.45%)
Apr 17, 2019 19.68 19.68 19.64 19.67 6,003 -0.01(-0.03%)
Apr 16, 2019 19.63 19.68 19.63 19.68 712 +0.11(+0.56%)
Apr 15, 2019 19.58 19.58 19.57 19.57 106 -0.04(-0.20%)
Apr 12, 2019 19.57 19.61 19.57 19.61 102 +0.14(+0.73%)
Apr 11, 2019 19.39 19.46 19.39 19.46 408 +0.11(+0.58%)
Apr 10, 2019 19.34 19.35 19.34 19.35 104 -0.04(-0.21%)
Apr 09, 2019 19.36 19.40 19.36 19.39 1,406 -0.06(-0.30%)
Apr 08, 2019 19.43 19.45 19.43 19.45 102 +0.07(+0.35%)
Apr 05, 2019 19.38 19.38 19.38 19.38 102 -0.03(-0.13%)
Apr 04, 2019 19.41 19.41 19.41 19.41 102 -0.04(-0.22%)
Apr 03, 2019 19.43 19.45 19.43 19.45 102 +0.16(+0.82%)
Apr 02, 2019 19.28 19.29 19.28 19.29 112 -0.02(-0.13%)
Apr 01, 2019 19.27 19.32 19.27 19.32 102 +0.27(+1.43%)
Mar 29, 2019 19.10 19.10 19.05 19.05 102 +0.03(+0.13%)
Mar 28, 2019 19.08 19.08 19.02 19.02 108 -0.06(-0.33%)
Mar 27, 2019 19.08 19.08 19.06 19.08 8,280 -0.18(-0.91%)
Mar 26, 2019 19.26 19.26 19.26 19.26 104 +0.04(+0.20%)
Mar 25, 2019 19.13 19.22 19.13 19.22 102 -0.06(-0.30%)
Mar 22, 2019 19.25 19.34 19.25 19.28 204 -0.29(-1.49%)
Mar 21, 2019 19.58 19.58 19.57 19.57 102 -0.05(-0.24%)
Mar 20, 2019 19.62 19.63 19.60 19.62 612 -0.18(-0.91%)
Mar 19, 2019 19.78 19.80 19.78 19.80 2,836 +0.05(+0.25%)
Mar 18, 2019 19.75 19.75 19.75 19.75 0 -0.01(-0.06%)
Mar 15, 2019 19.71 19.76 19.71 19.76 102 -0.11(-0.54%)
Mar 14, 2019 19.78 19.87 19.78 19.87 513 +0.13(+0.65%)
Mar 13, 2019 19.67 19.74 19.67 19.74 701 +0.04(+0.20%)
Mar 12, 2019 19.69 19.70 19.69 19.70 541 -0.13(-0.66%)
Mar 11, 2019 19.83 19.83 19.83 19.83 0 +0.08(+0.40%)
Mar 08, 2019 19.75 19.75 19.75 19.75 1,026 -0.10(-0.48%)
Mar 07, 2019 19.85 19.85 19.85 19.85 513 -0.13(-0.63%)
Mar 06, 2019 19.95 19.97 19.95 19.97 205 -0.07(-0.33%)
Mar 05, 2019 20.04 20.04 20.04 20.04 102 -0.03(-0.16%)
Mar 04, 2019 20.07 20.07 20.07 20.07 73 -0.16(-0.80%)
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.