Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.74 24.35 23.45 24.09 817,697 +0.01(+0.04%)
May 30, 2019 24.18 24.47 23.44 24.08 1,062,456 -0.09(-0.37%)
May 29, 2019 24.73 24.93 23.73 24.17 1,368,743 -0.81(-3.24%)
May 28, 2019 25.69 25.69 24.80 24.98 801,622 -0.72(-2.80%)
May 27, 2019 25.28 25.77 25.12 25.70 217,793 +0.36(+1.42%)
May 24, 2019 25.73 25.82 25.03 25.34 841,127 -0.21(-0.82%)
May 23, 2019 26.46 26.54 25.40 25.55 874,448 -1.12(-4.20%)
May 22, 2019 26.99 27.02 26.35 26.67 707,968 -0.35(-1.30%)
May 21, 2019 26.80 27.38 26.78 27.02 1,186,487 +0.28(+1.05%)
May 17, 2019 26.74 26.74 26.74 0 -0.02(-0.07%)
May 16, 2019 26.11 26.97 26.01 26.76 726,706 +0.67(+2.57%)
May 15, 2019 26.56 26.67 26.02 26.09 980,838 -0.62(-2.32%)
May 14, 2019 27.19 27.20 26.34 26.71 964,437 -0.31(-1.15%)
May 13, 2019 27.12 27.25 26.78 27.02 454,743 -0.15(-0.55%)
May 10, 2019 27.38 27.38 26.95 27.17 888,718 -0.31(-1.13%)
May 09, 2019 27.59 27.87 27.24 27.48 694,962 -0.24(-0.87%)
May 08, 2019 28.00 28.28 27.40 27.72 1,118,750 -0.11(-0.40%)
May 07, 2019 28.80 28.83 27.51 27.83 1,243,284 -1.20(-4.13%)
May 06, 2019 28.76 29.39 27.90 29.03 959,922 -0.43(-1.46%)
May 03, 2019 29.03 29.72 26.31 29.46 2,692,733 +0.49(+1.69%)
May 02, 2019 32.62 32.62 28.97 28.97 2,414,387 -4.38(-13.13%)
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.