Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.38 19.98 19.29 19.88 6,452,489 +0.19(+0.94%)
May 30, 2019 19.79 19.98 19.56 19.69 2,988,228 -0.12(-0.61%)
May 29, 2019 19.52 19.98 19.27 19.81 4,362,470 +0.07(+0.38%)
May 28, 2019 20.16 20.31 19.71 19.74 6,000,010 -0.26(-1.30%)
May 24, 2019 20.27 20.37 19.86 20.00 3,284,565 -0.02(-0.09%)
May 23, 2019 20.31 20.32 19.92 20.02 3,349,437 -0.67(-3.22%)
May 22, 2019 20.93 21.03 20.68 20.68 3,512,221 -0.47(-2.23%)
May 21, 2019 20.95 21.16 20.88 21.16 3,187,502 +0.34(+1.65%)
May 20, 2019 21.05 21.16 20.79 20.81 4,037,268 -0.30(-1.40%)
May 17, 2019 21.30 21.56 21.09 21.11 3,898,667 -0.33(-1.55%)
May 16, 2019 21.26 22.18 21.06 21.44 11,576,175 +0.31(+1.49%)
May 15, 2019 20.92 21.44 20.88 21.13 4,274,016 +0.01(+0.04%)
May 14, 2019 21.31 21.41 20.98 21.12 5,005,123 -0.09(-0.44%)
May 13, 2019 21.70 21.71 21.02 21.21 4,112,260 -0.92(-4.14%)
May 10, 2019 21.98 22.31 21.68 22.13 6,585,116 +0.20(+0.93%)
May 09, 2019 21.73 22.04 21.37 21.93 5,938,961 -0.23(-1.04%)
May 08, 2019 22.30 22.80 22.05 22.16 9,099,024 +0.63(+2.92%)
May 07, 2019 22.92 23.18 21.14 21.53 12,079,573 -1.87(-7.99%)
May 06, 2019 23.02 23.72 22.93 23.40 4,061,061 -0.32(-1.37%)
May 03, 2019 23.56 23.80 23.34 23.72 3,685,578 +0.34(+1.47%)
May 02, 2019 23.41 23.83 23.03 23.38 4,860,598 -0.52(-2.17%)
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.