Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.76 25.07 24.42 24.63 9,899,300 -0.06(-0.24%)
Jun 27, 2019 24.74 25.01 24.56 24.69 3,301,872 -0.06(-0.24%)
Jun 26, 2019 24.78 25.32 24.63 24.75 3,669,719 +0.13(+0.53%)
Jun 25, 2019 24.65 24.81 24.35 24.62 2,885,682 -0.10(-0.40%)
Jun 24, 2019 25.20 25.35 24.63 24.72 3,145,751 -0.45(-1.79%)
Jun 21, 2019 24.43 25.20 24.43 25.17 7,018,100 +0.81(+3.33%)
Jun 20, 2019 23.68 24.44 23.68 24.36 4,282,407 +1.04(+4.46%)
Jun 19, 2019 23.16 23.37 22.93 23.32 3,187,386 +0.23(+1.00%)
Jun 18, 2019 22.47 23.16 22.44 23.09 5,238,131 +0.69(+3.08%)
Jun 17, 2019 22.12 22.83 21.91 22.40 3,804,710 +0.25(+1.13%)
Jun 14, 2019 22.75 22.75 21.77 22.15 4,031,700 -0.63(-2.77%)
Jun 13, 2019 22.62 22.79 22.35 22.78 3,088,787 +0.48(+2.15%)
Jun 12, 2019 22.92 22.99 22.28 22.30 3,622,549 -0.86(-3.71%)
Jun 11, 2019 23.60 23.72 23.14 23.16 3,697,538 -0.25(-1.07%)
Jun 10, 2019 23.48 23.76 23.26 23.41 3,219,558 +0.09(+0.39%)
Jun 07, 2019 23.08 23.54 22.82 23.32 4,241,000 +0.37(+1.61%)
Jun 06, 2019 22.27 23.08 22.21 22.95 5,709,917 +0.72(+3.24%)
Jun 05, 2019 22.05 22.28 21.45 22.23 3,905,745 +0.19(+0.86%)
Jun 04, 2019 22.13 22.29 21.51 22.04 4,720,498 +0.20(+0.92%)
Jun 03, 2019 21.50 22.14 21.47 21.84 5,017,354 +0.43(+2.01%)
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%)
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.