Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.80 24.95 24.54 24.89 11,223,343 +0.08(+0.33%)
Apr 29, 2019 24.71 24.86 24.61 24.81 8,580,410 +0.06(+0.25%)
Apr 26, 2019 24.58 24.79 24.57 24.74 9,502,147 +0.20(+0.80%)
Apr 25, 2019 24.65 24.70 24.39 24.55 9,730,747 -0.24(-0.98%)
Apr 24, 2019 24.72 25.12 24.72 24.79 12,010,328 +0.09(+0.38%)
Apr 23, 2019 24.63 24.72 24.44 24.70 10,999,050 +0.06(+0.25%)
Apr 22, 2019 24.59 24.77 24.44 24.63 11,129,188 -0.05(-0.19%)
Apr 18, 2019 24.95 24.95 24.52 24.68 20,145,628 +0.01(+0.04%)
Apr 17, 2019 24.81 25.16 24.60 24.67 26,213,618 +0.95(+4.02%)
Apr 16, 2019 23.79 23.85 23.62 23.72 10,995,585 +0.01(+0.03%)
Apr 15, 2019 23.88 23.96 23.61 23.71 11,766,587 -0.25(-1.03%)
Apr 12, 2019 23.69 24.01 23.61 23.96 11,904,482 +0.39(+1.67%)
Apr 11, 2019 23.51 23.60 23.40 23.56 6,401,744 +0.10(+0.44%)
Apr 10, 2019 23.39 23.52 23.21 23.46 8,177,548 +0.12(+0.51%)
Apr 09, 2019 23.47 23.54 23.16 23.34 13,939,030 -0.29(-1.23%)
Apr 08, 2019 23.30 23.67 23.24 23.63 13,395,295 +0.38(+1.61%)
Apr 05, 2019 23.36 23.52 23.18 23.26 14,111,954 -0.12(-0.51%)
Apr 04, 2019 23.45 23.51 23.31 23.38 24,913,790 -0.13(-0.56%)
Apr 03, 2019 23.85 23.94 23.47 23.51 23,012,028 -0.30(-1.26%)
Apr 02, 2019 24.04 24.11 23.79 23.81 11,530,542 -0.16(-0.68%)
Apr 01, 2019 23.55 24.00 23.48 23.97 15,530,039 +0.59(+2.51%)
Mar 29, 2019 23.41 23.49 23.33 23.38 12,511,785 +0.12(+0.52%)
Mar 28, 2019 22.99 23.28 22.94 23.26 10,304,696 +0.32(+1.40%)
Mar 27, 2019 22.79 22.99 22.72 22.94 6,098,531 +0.11(+0.49%)
Mar 26, 2019 22.87 23.00 22.65 22.83 9,166,972 +0.09(+0.38%)
Mar 25, 2019 22.57 22.89 22.57 22.74 9,176,245 +0.08(+0.34%)
Mar 22, 2019 22.95 22.97 22.63 22.66 10,635,481 -0.35(-1.53%)
Mar 21, 2019 22.60 23.06 22.58 23.01 6,976,167 +0.26(+1.13%)
Mar 20, 2019 22.76 23.02 22.61 22.76 15,302,946 -0.04(-0.18%)
Mar 19, 2019 23.14 23.24 22.75 22.80 14,413,859 -0.29(-1.25%)
Mar 18, 2019 22.94 23.17 22.76 23.09 12,053,825 +0.33(+1.46%)
Mar 15, 2019 22.77 23.03 22.69 22.76 43,623,104 -0.06(-0.26%)
Mar 14, 2019 23.16 23.17 22.75 22.81 13,682,644 -0.30(-1.31%)
Mar 13, 2019 22.83 23.25 22.67 23.12 15,198,012 +0.41(+1.80%)
Mar 12, 2019 22.85 22.93 22.58 22.71 17,840,792 -0.09(-0.40%)
Mar 11, 2019 22.39 22.80 22.26 22.80 14,154,267 +0.37(+1.64%)
Mar 08, 2019 22.34 22.45 22.06 22.43 17,933,036 -0.08(-0.35%)
Mar 07, 2019 22.44 22.58 22.38 22.51 19,071,710 -0.01(-0.04%)
Mar 06, 2019 22.48 22.63 22.35 22.52 17,212,662 -0.13(-0.57%)
Mar 05, 2019 22.79 22.86 22.63 22.65 12,146,805 -0.12(-0.51%)
Mar 04, 2019 22.76 22.98 22.56 22.76 13,261,042 +0.12(+0.52%)
Mar 01, 2019 22.91 22.92 22.63 22.64 15,696,126 -0.07(-0.30%)
Feb 28, 2019 22.65 22.78 22.60 22.71 16,584,298 +0.00(+0.01%)
Feb 27, 2019 22.61 22.78 22.52 22.71 11,521,894 +0.04(+0.19%)
Feb 26, 2019 22.67 22.81 22.62 22.66 22,044,368 -0.02(-0.08%)
Feb 25, 2019 22.89 22.90 22.66 22.68 16,472,796 -0.15(-0.67%)
Feb 22, 2019 22.64 22.85 22.62 22.84 8,848,841 +0.23(+1.02%)
Feb 21, 2019 22.85 22.86 22.52 22.61 10,447,523 -0.21(-0.93%)
Feb 20, 2019 22.61 22.84 22.61 22.82 12,247,108 +0.23(+1.02%)
Feb 19, 2019 22.23 22.70 22.18 22.59 15,113,790 -0.01(-0.04%)
Feb 15, 2019 22.49 22.62 22.28 22.60 18,642,470 +0.28(+1.27%)
Feb 14, 2019 22.02 22.38 21.99 22.31 10,423,147 +0.16(+0.70%)
Feb 13, 2019 22.22 22.28 22.04 22.16 14,909,430 +0.00(+0.01%)
Feb 12, 2019 21.80 22.18 21.77 22.15 17,514,326 +0.59(+2.76%)
Feb 11, 2019 21.49 21.96 21.48 21.56 19,951,334 +0.14(+0.67%)
Feb 08, 2019 21.10 21.42 21.08 21.42 13,922,060 +0.17(+0.79%)
Feb 07, 2019 21.08 21.32 21.00 21.25 15,551,850 +0.04(+0.18%)
Feb 06, 2019 21.21 21.32 21.14 21.21 17,218,860 -0.06(-0.26%)
Feb 05, 2019 20.99 21.27 20.73 21.27 19,278,960 +0.26(+1.26%)
Feb 04, 2019 20.58 21.01 20.57 21.00 16,630,748 +0.38(+1.84%)
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.