Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.84 22.05 21.83 21.90 3,339,800 -0.10(-0.45%)
May 30, 2019 22.02 22.17 21.92 22.00 1,953,450 -0.03(-0.14%)
May 29, 2019 21.94 22.14 21.70 22.03 3,148,253 -0.11(-0.50%)
May 28, 2019 22.24 22.42 22.13 22.14 3,021,470 -0.11(-0.49%)
May 24, 2019 22.33 22.52 22.14 22.25 3,100,900 +0.04(+0.18%)
May 23, 2019 22.07 22.34 21.99 22.21 2,597,392 -0.16(-0.72%)
May 22, 2019 22.40 22.64 22.35 22.37 3,268,552 -0.01(-0.04%)
May 21, 2019 22.11 22.38 22.08 22.38 3,556,660 +0.37(+1.68%)
May 20, 2019 21.91 22.17 21.82 22.01 3,670,067 +0.05(+0.23%)
May 17, 2019 21.82 22.32 21.75 21.96 4,402,000 -0.16(-0.72%)
May 16, 2019 22.12 22.36 22.04 22.12 3,313,312 +0.11(+0.50%)
May 15, 2019 21.64 22.11 21.64 22.01 3,617,624 +0.15(+0.69%)
May 14, 2019 21.64 22.10 21.54 21.86 2,798,913 +0.35(+1.63%)
May 13, 2019 21.90 22.09 21.43 21.51 3,826,045 -0.97(-4.31%)
May 10, 2019 21.94 22.57 21.76 22.48 3,757,000 +0.39(+1.77%)
May 09, 2019 22.17 22.24 21.88 22.09 3,459,723 -0.30(-1.34%)
May 08, 2019 22.24 22.67 22.13 22.39 2,985,130 +0.10(+0.45%)
May 07, 2019 22.27 22.53 22.04 22.29 3,446,136 -0.10(-0.45%)
May 06, 2019 21.88 22.46 21.81 22.39 3,259,226 -0.02(-0.09%)
May 03, 2019 21.98 22.44 21.77 22.41 4,554,700 +0.50(+2.28%)
May 02, 2019 21.92 22.21 21.77 21.91 5,842,380 +0.45(+2.10%)
May 01, 2019 21.50 22.16 21.44 21.46 7,356,652 -0.02(-0.09%)
Apr 30, 2019 21.30 21.52 20.72 21.48 7,125,648 +0.30(+1.42%)
Apr 29, 2019 20.68 20.89 20.66 21.18 2,848,361 +0.50(+2.42%)
Apr 26, 2019 20.60 20.72 20.51 20.68 2,943,900 +0.04(+0.19%)
Apr 25, 2019 21.00 21.05 20.61 20.64 3,747,731 -0.46(-2.18%)
Apr 24, 2019 20.77 21.26 20.73 21.10 5,382,484 +0.42(+2.03%)
Apr 23, 2019 20.40 20.78 20.37 20.68 4,009,874 +0.40(+1.97%)
Apr 22, 2019 19.93 20.34 19.89 20.28 3,370,523 +0.24(+1.20%)
Apr 18, 2019 19.98 20.16 19.94 20.04 4,445,500 +0.12(+0.60%)
Apr 17, 2019 20.00 20.18 19.68 19.92 10,357,856 -0.76(-3.68%)
Apr 16, 2019 20.68 20.84 20.55 20.68 3,479,219 +0.13(+0.63%)
Apr 15, 2019 20.70 20.80 20.53 20.55 3,988,301 -0.16(-0.77%)
Apr 12, 2019 20.54 20.80 20.49 20.71 3,624,800 +0.34(+1.67%)
Apr 11, 2019 20.11 20.47 20.08 20.37 4,173,700 +0.29(+1.44%)
Apr 10, 2019 20.00 20.28 19.99 20.08 4,003,938 +0.08(+0.40%)
Apr 09, 2019 20.09 20.10 19.80 20.00 4,124,896 -0.26(-1.28%)
Apr 08, 2019 19.96 20.33 19.77 20.26 4,299,038 +0.15(+0.75%)
Apr 05, 2019 19.94 20.17 19.90 20.11 8,900,000 +0.24(+1.21%)
Apr 04, 2019 19.55 19.91 19.54 19.87 3,713,985 +0.29(+1.48%)
Apr 03, 2019 19.88 19.92 19.46 19.58 4,383,298 -0.17(-0.86%)
Apr 02, 2019 19.64 19.89 19.57 19.75 3,481,564 +0.09(+0.46%)
Apr 01, 2019 19.35 19.68 19.27 19.66 6,698,570 +0.55(+2.88%)
Mar 29, 2019 19.25 19.49 19.06 19.11 4,664,800 -0.02(-0.10%)
Mar 28, 2019 18.98 19.21 18.89 19.13 2,923,842 +0.21(+1.11%)
Mar 27, 2019 18.85 19.07 18.73 18.92 3,166,701 +0.12(+0.64%)
Mar 26, 2019 18.78 18.93 18.59 18.80 3,416,855 +0.20(+1.08%)
Mar 25, 2019 18.68 18.99 18.58 18.60 3,911,332 -0.12(-0.64%)
Mar 22, 2019 19.06 19.22 18.43 18.72 4,364,400 -0.48(-2.50%)
Mar 21, 2019 18.95 19.30 18.95 19.20 3,916,449 +0.12(+0.63%)
Mar 20, 2019 19.08 19.21 18.96 19.08 3,572,671 -0.04(-0.21%)
Mar 19, 2019 19.28 19.48 19.02 19.12 4,348,954 -0.11(-0.57%)
Mar 18, 2019 19.03 19.34 18.95 19.23 4,272,467 +0.24(+1.26%)
Mar 15, 2019 18.93 19.12 18.86 18.99 6,252,100 +0.04(+0.21%)
Mar 14, 2019 18.91 19.20 18.91 18.95 3,734,817 +0.00(+0.00%)
Mar 13, 2019 18.92 19.11 18.85 18.95 4,015,367 +0.08(+0.42%)
Mar 12, 2019 18.80 18.95 18.64 18.87 5,101,398 +0.06(+0.32%)
Mar 11, 2019 18.24 18.93 18.22 18.81 4,996,840 +0.32(+1.73%)
Mar 08, 2019 18.21 18.72 18.11 18.49 4,618,000 +0.17(+0.93%)
Mar 07, 2019 18.56 18.62 18.03 18.32 4,455,077 -0.29(-1.56%)
Mar 06, 2019 18.61 18.94 18.52 18.61 4,824,699 +0.00(+0.00%)
Mar 05, 2019 18.54 18.82 18.45 18.61 4,821,847 +0.12(+0.65%)
Mar 04, 2019 18.88 19.16 18.45 18.49 3,939,741 -0.21(-1.12%)
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.