Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.09 24.46 23.62 23.87 1,356,637 -0.44(-1.80%)
May 30, 2019 24.68 24.95 23.97 24.30 1,294,143 -0.45(-1.80%)
May 29, 2019 24.99 25.23 24.54 24.75 1,651,651 -0.39(-1.55%)
May 28, 2019 25.62 25.67 25.10 25.14 1,036,211 -0.42(-1.64%)
May 24, 2019 25.16 25.57 25.09 25.56 1,684,505 +0.53(+2.12%)
May 23, 2019 24.87 25.60 24.75 25.03 1,396,510 -0.03(-0.11%)
May 22, 2019 24.92 25.57 24.80 25.05 1,259,287 -0.26(-1.01%)
May 21, 2019 25.08 25.48 25.03 25.31 825,604 +0.23(+0.91%)
May 20, 2019 25.49 25.60 25.00 25.08 1,744,496 -0.51(-2.00%)
May 17, 2019 25.83 26.10 25.58 25.60 944,224 -0.40(-1.53%)
May 16, 2019 25.91 26.25 25.73 26.00 1,389,784 +0.55(+2.16%)
May 15, 2019 25.36 25.70 25.25 25.44 801,129 -0.09(-0.37%)
May 14, 2019 24.78 26.05 24.71 25.54 2,067,876 +0.74(+2.99%)
May 13, 2019 24.90 25.06 24.56 24.80 1,589,097 -0.01(-0.04%)
May 10, 2019 24.45 24.88 24.30 24.81 1,247,348 +0.28(+1.12%)
May 09, 2019 23.85 24.60 23.75 24.53 1,445,547 +0.54(+2.26%)
May 08, 2019 24.45 24.64 23.98 23.99 864,573 -0.44(-1.79%)
May 07, 2019 24.88 24.94 24.20 24.43 962,303 -0.54(-2.17%)
May 06, 2019 24.61 25.04 24.41 24.97 951,462 +0.04(+0.15%)
May 03, 2019 24.97 25.13 24.66 24.93 1,053,829 +0.04(+0.15%)
May 02, 2019 24.32 25.00 24.12 24.89 1,482,952 +0.55(+2.26%)
May 01, 2019 24.72 25.15 24.28 24.34 1,978,091 -0.24(-0.99%)
Apr 30, 2019 24.53 24.70 24.36 24.58 1,203,569 +0.04(+0.15%)
Apr 29, 2019 24.30 24.60 24.13 24.55 1,151,399 +0.29(+1.21%)
Apr 26, 2019 24.25 24.35 23.85 24.25 1,413,488 +0.00(+0.00%)
Apr 25, 2019 24.36 24.46 23.35 24.25 2,329,089 -0.52(-2.11%)
Apr 24, 2019 24.77 25.17 24.42 24.77 1,465,797 +0.17(+0.69%)
Apr 23, 2019 24.10 24.69 24.01 24.60 2,033,821 +0.70(+2.94%)
Apr 22, 2019 24.51 24.65 23.89 23.90 1,620,122 -0.69(-2.82%)
Apr 18, 2019 24.20 24.61 24.12 24.59 1,932,533 +0.34(+1.41%)
Apr 17, 2019 24.06 24.34 23.82 24.25 1,494,160 +0.27(+1.11%)
Apr 16, 2019 24.21 24.24 23.90 23.99 1,092,969 -0.12(-0.51%)
Apr 15, 2019 24.35 24.51 23.90 24.11 2,079,000 -0.22(-0.90%)
Apr 12, 2019 24.35 24.45 24.11 24.33 2,063,216 +0.15(+0.63%)
Apr 11, 2019 23.89 24.28 23.75 24.18 1,500,200 +0.28(+1.15%)
Apr 10, 2019 23.68 24.00 23.53 23.90 2,441,829 +0.48(+2.07%)
Apr 09, 2019 23.90 23.90 23.39 23.42 2,135,123 -0.49(-2.06%)
Apr 08, 2019 24.18 24.46 23.76 23.91 2,017,328 -0.39(-1.60%)
Apr 05, 2019 23.98 24.47 23.95 24.30 2,014,105 +0.41(+1.71%)
Apr 04, 2019 23.19 23.92 23.12 23.89 1,781,577 +0.75(+3.24%)
Apr 03, 2019 23.07 23.53 22.82 23.14 1,973,828 +0.23(+0.99%)
Apr 02, 2019 22.91 22.99 22.55 22.91 1,768,087 -0.03(-0.12%)
Apr 01, 2019 23.12 23.23 22.53 22.94 2,099,930 +0.01(+0.04%)
Mar 29, 2019 23.47 23.78 22.79 22.93 3,540,887 -0.54(-2.30%)
Mar 28, 2019 23.52 23.68 23.01 23.47 3,494,923 +0.01(+0.04%)
Mar 27, 2019 23.63 24.11 22.36 23.47 7,472,890 +0.62(+2.70%)
Mar 26, 2019 22.77 22.94 22.21 22.85 3,434,866 +0.20(+0.88%)
Mar 25, 2019 21.61 22.75 21.37 22.65 2,665,539 +1.08(+5.02%)
Mar 22, 2019 21.37 21.97 21.25 21.57 2,091,039 -0.02(-0.09%)
Mar 21, 2019 21.10 21.97 21.09 21.59 3,523,489 +0.57(+2.71%)
Mar 20, 2019 21.24 21.39 20.58 21.02 1,955,655 -0.27(-1.25%)
Mar 19, 2019 21.97 22.11 21.19 21.28 1,211,288 -0.65(-2.98%)
Mar 18, 2019 22.17 22.37 21.80 21.94 1,696,221 -0.23(-1.03%)
Mar 15, 2019 22.44 22.76 22.08 22.17 2,340,286 -0.28(-1.23%)
Mar 14, 2019 22.47 22.59 22.23 22.44 1,417,021 -0.08(-0.34%)
Mar 13, 2019 22.87 23.06 22.49 22.52 1,277,434 -0.29(-1.29%)
Mar 12, 2019 22.87 23.10 22.46 22.81 1,973,087 -0.06(-0.25%)
Mar 11, 2019 22.29 22.88 22.14 22.87 1,872,754 +0.62(+2.77%)
Mar 08, 2019 21.84 22.45 21.66 22.25 1,485,259 +0.32(+1.47%)
Mar 07, 2019 21.35 22.11 21.30 21.93 1,417,679 +0.69(+3.26%)
Mar 06, 2019 21.53 21.77 21.24 21.24 809,060 -0.29(-1.37%)
Mar 05, 2019 22.01 22.06 21.52 21.53 807,254 -0.42(-1.90%)
Mar 04, 2019 21.62 22.20 21.62 21.95 1,595,164 +0.40(+1.85%)
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.