Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.46 24.76 24.15 24.22 2,054,147 -0.62(-2.50%)
May 30, 2019 24.98 25.42 24.75 24.84 686,864 -0.16(-0.62%)
May 29, 2019 24.86 25.10 24.58 25.00 1,008,590 -0.16(-0.65%)
May 28, 2019 25.77 25.96 25.10 25.16 1,209,095 -0.70(-2.71%)
May 24, 2019 25.76 26.19 25.76 25.86 1,590,178 +0.35(+1.37%)
May 23, 2019 26.30 26.42 25.42 25.51 1,690,334 -1.03(-3.89%)
May 22, 2019 26.99 27.10 26.47 26.54 1,058,333 -0.54(-2.01%)
May 21, 2019 27.08 27.40 27.02 27.09 1,736,628 +0.24(+0.90%)
May 20, 2019 26.87 27.16 26.70 26.84 1,433,305 -0.11(-0.40%)
May 17, 2019 27.37 27.55 26.91 26.95 572,948 -0.51(-1.87%)
May 16, 2019 27.30 27.71 27.26 27.47 800,620 +0.23(+0.83%)
May 15, 2019 27.26 27.30 26.83 27.24 1,000,226 -0.30(-1.07%)
May 14, 2019 27.27 27.73 27.24 27.54 1,211,935 +0.38(+1.40%)
May 13, 2019 28.28 28.28 26.77 27.16 1,210,939 -1.64(-5.69%)
May 10, 2019 29.10 29.22 28.59 28.80 1,436,938 -0.67(-2.27%)
May 09, 2019 29.22 29.51 28.99 29.46 890,823 -0.07(-0.24%)
May 08, 2019 29.32 29.59 29.31 29.53 557,227 +0.10(+0.34%)
May 07, 2019 29.24 29.86 29.17 29.43 1,158,862 -0.26(-0.86%)
May 06, 2019 29.43 29.95 29.39 29.69 628,798 -0.37(-1.24%)
May 03, 2019 29.38 30.08 29.30 30.06 1,162,236 +0.63(+2.16%)
May 02, 2019 29.75 29.95 29.36 29.43 1,292,550 -0.32(-1.09%)
May 01, 2019 30.04 30.14 29.61 29.75 944,469 -0.22(-0.72%)
Apr 30, 2019 29.61 30.14 29.28 29.97 1,868,124 +0.20(+0.67%)
Apr 29, 2019 30.26 30.42 29.68 29.77 1,399,834 -0.62(-2.03%)
Apr 26, 2019 30.95 31.05 30.11 30.38 1,276,506 -0.83(-2.67%)
Apr 25, 2019 30.06 31.52 29.74 31.22 2,530,295 +2.24(+7.74%)
Apr 24, 2019 28.68 29.08 28.32 28.97 1,726,721 +0.27(+0.94%)
Apr 23, 2019 28.48 28.72 28.00 28.70 1,716,005 +0.22(+0.78%)
Apr 22, 2019 28.97 29.02 28.23 28.48 824,800 -0.64(-2.20%)
Apr 18, 2019 29.37 29.51 29.06 29.12 783,885 -0.20(-0.68%)
Apr 17, 2019 29.48 29.60 29.20 29.32 728,509 -0.13(-0.44%)
Apr 16, 2019 29.41 29.60 29.28 29.45 677,115 +0.07(+0.24%)
Apr 15, 2019 29.83 29.99 29.22 29.38 1,119,393 -0.40(-1.35%)
Apr 12, 2019 29.47 29.95 29.39 29.78 1,007,686 +0.63(+2.17%)
Apr 11, 2019 28.67 29.18 28.67 29.15 1,620,247 +0.19(+0.64%)
Apr 10, 2019 28.72 29.13 28.57 28.97 966,630 +0.38(+1.32%)
Apr 09, 2019 28.90 29.07 28.52 28.59 1,037,977 -0.51(-1.75%)
Apr 08, 2019 29.15 29.24 28.97 29.10 1,166,739 -0.21(-0.71%)
Apr 05, 2019 29.51 29.60 29.07 29.30 1,469,688 -0.14(-0.47%)
Apr 04, 2019 28.76 29.47 28.73 29.44 1,067,347 +0.59(+2.06%)
Apr 03, 2019 28.78 29.13 28.68 28.85 1,341,827 +0.05(+0.16%)
Apr 02, 2019 28.64 29.04 28.52 28.80 1,057,345 +0.08(+0.30%)
Apr 01, 2019 28.17 29.02 28.15 28.72 1,425,645 +0.86(+3.10%)
Mar 29, 2019 27.93 28.14 27.70 27.86 1,378,222 +0.14(+0.50%)
Mar 28, 2019 27.56 27.89 27.46 27.72 852,538 +0.06(+0.22%)
Mar 27, 2019 27.88 28.20 27.57 27.66 1,170,286 -0.22(-0.80%)
Mar 26, 2019 28.28 28.36 27.75 27.88 1,250,279 -0.16(-0.58%)
Mar 25, 2019 27.74 28.33 27.58 28.04 1,282,169 +0.36(+1.31%)
Mar 22, 2019 28.48 28.48 27.38 27.68 2,828,449 -1.09(-3.78%)
Mar 21, 2019 28.27 29.00 28.09 28.77 1,066,842 +0.38(+1.33%)
Mar 20, 2019 28.79 28.87 28.19 28.39 980,926 -0.50(-1.73%)
Mar 19, 2019 29.09 29.34 28.83 28.89 1,399,422 +0.02(+0.08%)
Mar 18, 2019 28.03 28.95 27.91 28.87 1,792,103 +1.03(+3.71%)
Mar 15, 2019 27.71 27.99 27.61 27.83 4,464,983 +0.05(+0.17%)
Mar 14, 2019 27.98 28.20 27.35 27.79 2,631,227 -0.39(-1.37%)
Mar 13, 2019 28.25 28.42 28.03 28.17 1,706,305 +0.06(+0.22%)
Mar 12, 2019 28.09 28.24 27.70 28.11 1,403,416 +0.17(+0.61%)
Mar 11, 2019 27.78 28.04 27.39 27.94 1,202,087 +0.37(+1.34%)
Mar 08, 2019 26.98 27.59 26.81 27.57 1,041,678 +0.35(+1.27%)
Mar 07, 2019 27.89 27.89 27.18 27.22 1,532,029 -0.90(-3.21%)
Mar 06, 2019 28.79 28.90 28.10 28.13 838,607 -0.75(-2.59%)
Mar 05, 2019 29.10 29.29 28.51 28.87 822,790 -0.20(-0.69%)
Mar 04, 2019 29.61 29.85 28.80 29.07 1,508,470 -0.40(-1.36%)
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.