Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.76 21.47 20.60 21.41 5,449,800 +0.24(+1.13%)
May 30, 2019 21.64 21.77 21.00 21.17 3,345,422 -0.53(-2.44%)
May 29, 2019 21.84 21.84 21.35 21.70 3,912,846 -0.47(-2.12%)
May 28, 2019 22.25 22.38 21.89 22.17 4,250,319 -0.04(-0.18%)
May 24, 2019 23.22 23.36 22.14 22.21 5,048,100 -0.85(-3.69%)
May 23, 2019 22.86 23.08 22.43 23.06 6,259,084 -0.30(-1.28%)
May 22, 2019 23.35 23.54 23.23 23.36 5,351,212 -0.25(-1.06%)
May 21, 2019 23.29 23.83 23.27 23.61 3,882,633 +0.32(+1.37%)
May 20, 2019 22.66 23.36 22.62 23.29 4,750,607 +0.38(+1.66%)
May 17, 2019 22.70 23.27 22.66 22.91 4,270,000 -0.07(-0.30%)
May 16, 2019 22.80 23.00 22.59 22.98 3,052,548 +0.24(+1.06%)
May 15, 2019 22.02 22.82 21.92 22.74 2,678,868 +0.46(+2.06%)
May 14, 2019 21.97 22.46 21.97 22.28 3,404,195 +0.54(+2.48%)
May 13, 2019 22.01 22.09 21.31 21.74 4,444,116 -0.58(-2.60%)
May 10, 2019 22.52 22.57 22.04 22.32 3,950,500 -0.29(-1.28%)
May 09, 2019 22.76 22.77 22.17 22.61 6,478,587 -0.34(-1.48%)
May 08, 2019 23.25 23.40 22.88 22.95 3,673,972 -0.26(-1.12%)
May 07, 2019 23.60 23.64 23.01 23.21 2,857,092 -0.73(-3.05%)
May 06, 2019 23.81 24.24 23.70 23.94 3,463,070 -0.19(-0.79%)
May 03, 2019 23.80 24.28 23.76 24.13 4,917,100 +0.61(+2.59%)
May 02, 2019 23.41 23.82 23.18 23.52 4,682,408 -0.03(-0.13%)
May 01, 2019 23.95 24.34 23.42 23.55 7,400,460 -0.47(-1.96%)
Apr 30, 2019 25.64 25.81 23.75 24.02 10,786,054 -1.95(-7.51%)
Apr 29, 2019 25.48 26.05 25.46 25.97 3,721,974 +0.39(+1.52%)
Apr 26, 2019 25.32 25.77 25.15 25.58 3,062,900 +0.01(+0.04%)
Apr 25, 2019 25.60 25.91 25.44 25.57 4,365,776 -0.04(-0.16%)
Apr 24, 2019 26.08 26.24 25.58 25.61 3,725,294 -0.36(-1.39%)
Apr 23, 2019 26.60 26.93 25.80 25.97 7,332,265 -0.63(-2.37%)
Apr 22, 2019 25.81 26.67 25.65 26.60 4,087,683 +1.00(+3.91%)
Apr 18, 2019 25.87 26.05 25.44 25.60 2,879,300 -0.18(-0.70%)
Apr 17, 2019 25.98 26.28 25.57 25.78 3,486,895 -0.06(-0.23%)
Apr 16, 2019 26.05 26.14 25.61 25.84 4,412,250 -0.11(-0.42%)
Apr 15, 2019 26.25 26.43 25.92 25.95 2,892,533 -0.43(-1.63%)
Apr 12, 2019 27.07 27.13 26.33 26.38 4,508,500 -0.28(-1.05%)
Apr 11, 2019 26.84 26.99 26.39 26.66 2,695,470 -0.21(-0.78%)
Apr 10, 2019 26.81 26.98 26.68 26.87 3,018,878 +0.19(+0.71%)
Apr 09, 2019 26.69 26.83 26.38 26.68 4,457,658 -0.14(-0.52%)
Apr 08, 2019 26.85 27.27 26.49 26.82 4,881,756 +0.04(+0.15%)
Apr 05, 2019 26.83 27.14 26.65 26.78 3,982,800 +0.01(+0.04%)
Apr 04, 2019 26.56 26.78 26.18 26.77 4,255,883 +0.30(+1.13%)
Apr 03, 2019 27.18 27.44 26.25 26.47 5,337,981 -0.52(-1.93%)
Apr 02, 2019 27.86 27.93 26.84 26.99 5,730,234 -0.85(-3.05%)
Apr 01, 2019 27.92 28.15 27.64 27.84 4,567,208 +0.12(+0.43%)
Mar 29, 2019 27.48 27.82 27.32 27.72 7,450,700 +0.56(+2.06%)
Mar 28, 2019 27.16 27.45 26.87 27.16 3,084,932 -0.12(-0.44%)
Mar 27, 2019 27.69 27.88 27.11 27.28 2,487,843 -0.40(-1.45%)
Mar 26, 2019 27.68 28.11 27.34 27.68 2,738,072 +0.25(+0.91%)
Mar 25, 2019 26.95 27.47 26.89 27.43 2,448,312 +0.27(+0.99%)
Mar 22, 2019 28.27 28.32 27.15 27.16 4,306,200 -1.30(-4.57%)
Mar 21, 2019 28.17 28.65 27.96 28.46 3,163,705 +0.21(+0.74%)
Mar 20, 2019 27.84 28.48 27.63 28.25 4,939,724 +0.43(+1.55%)
Mar 19, 2019 28.46 28.61 27.66 27.82 4,848,429 -0.36(-1.28%)
Mar 18, 2019 28.01 28.41 28.01 28.18 4,398,011 +0.33(+1.18%)
Mar 15, 2019 27.55 28.03 27.55 27.85 9,978,700 +0.14(+0.51%)
Mar 14, 2019 27.28 27.79 27.25 27.71 5,624,223 +0.46(+1.69%)
Mar 13, 2019 27.08 27.36 26.96 27.25 3,097,561 +0.43(+1.60%)
Mar 12, 2019 26.65 26.91 26.57 26.82 3,879,369 +0.32(+1.21%)
Mar 11, 2019 26.08 26.78 26.03 26.50 4,562,974 +0.77(+2.99%)
Mar 08, 2019 25.64 25.79 25.22 25.73 3,554,600 -0.32(-1.23%)
Mar 07, 2019 26.29 26.36 25.75 26.05 3,988,692 -0.26(-0.99%)
Mar 06, 2019 27.03 27.03 26.17 26.31 4,412,412 -0.80(-2.95%)
Mar 05, 2019 27.15 27.18 26.76 27.11 4,287,719 +0.02(+0.07%)
Mar 04, 2019 27.28 27.51 26.73 27.09 4,308,291 -0.01(-0.04%)
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.