Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.71 23.08 22.48 22.72 206,400 +0.00(+0.00%)
May 30, 2019 22.94 23.12 22.67 22.72 180,068 -0.31(-1.35%)
May 29, 2019 22.95 23.07 22.77 23.03 227,257 +0.03(+0.13%)
May 28, 2019 23.31 23.31 22.90 23.00 344,202 -0.34(-1.46%)
May 24, 2019 23.35 23.42 23.10 23.34 115,500 +0.16(+0.69%)
May 23, 2019 23.39 23.50 22.99 23.18 188,908 -0.42(-1.78%)
May 22, 2019 23.55 23.76 23.55 23.60 159,127 -0.07(-0.30%)
May 21, 2019 23.56 23.70 23.44 23.67 230,985 +0.21(+0.90%)
May 20, 2019 23.45 23.67 23.36 23.46 159,263 +0.01(+0.04%)
May 17, 2019 23.84 23.96 23.40 23.45 292,600 -0.47(-1.96%)
May 16, 2019 23.83 24.18 23.80 23.92 178,301 +0.10(+0.42%)
May 15, 2019 23.87 23.98 23.74 23.82 158,613 -0.21(-0.87%)
May 14, 2019 23.93 24.23 23.75 24.03 207,384 -0.10(-0.41%)
May 13, 2019 24.33 24.33 23.81 24.13 251,848 -0.47(-1.91%)
May 10, 2019 24.31 24.61 24.08 24.60 202,000 +0.16(+0.65%)
May 09, 2019 24.34 24.62 24.21 24.44 143,881 -0.10(-0.41%)
May 08, 2019 24.71 24.80 24.43 24.54 202,836 -0.18(-0.73%)
May 07, 2019 24.82 24.84 23.85 24.72 241,420 -0.11(-0.44%)
May 06, 2019 24.59 24.88 24.31 24.83 140,876 -0.06(-0.24%)
May 03, 2019 24.67 24.95 24.55 24.89 226,900 +0.32(+1.30%)
May 02, 2019 24.53 24.88 24.53 24.57 143,673 +0.04(+0.16%)
May 01, 2019 24.63 24.90 24.53 24.53 213,454 -0.12(-0.49%)
Apr 30, 2019 24.63 24.70 24.15 24.65 174,580 +0.00(+0.00%)
Apr 29, 2019 24.32 24.66 24.13 24.65 223,221 +0.40(+1.65%)
Apr 26, 2019 23.96 24.34 23.90 24.25 97,600 +0.33(+1.38%)
Apr 25, 2019 24.04 24.11 23.57 23.92 126,592 -0.19(-0.79%)
Apr 24, 2019 23.94 24.27 23.94 24.11 93,609 +0.10(+0.42%)
Apr 23, 2019 23.80 24.17 23.75 24.01 135,205 +0.17(+0.71%)
Apr 22, 2019 23.95 24.04 23.75 23.84 107,862 -0.08(-0.33%)
Apr 18, 2019 23.91 24.12 23.86 23.92 104,000 -0.05(-0.21%)
Apr 17, 2019 24.45 24.62 23.81 23.97 191,504 -0.16(-0.66%)
Apr 16, 2019 23.75 24.16 23.74 24.13 166,672 +0.39(+1.64%)
Apr 15, 2019 24.12 24.42 23.72 23.74 137,877 -0.44(-1.82%)
Apr 12, 2019 24.13 24.30 23.94 24.18 158,600 +0.14(+0.58%)
Apr 11, 2019 23.85 24.17 23.67 24.04 162,586 +0.20(+0.84%)
Apr 10, 2019 23.43 23.97 23.42 23.84 179,008 +0.39(+1.66%)
Apr 09, 2019 23.69 23.70 23.35 23.45 177,692 -0.25(-1.05%)
Apr 08, 2019 23.79 23.91 23.46 23.70 122,025 -0.23(-0.96%)
Apr 05, 2019 23.81 24.00 23.76 23.93 187,700 +0.24(+1.01%)
Apr 04, 2019 23.49 23.83 23.45 23.69 172,147 +0.16(+0.68%)
Apr 03, 2019 23.61 23.68 23.42 23.53 107,584 -0.02(-0.08%)
Apr 02, 2019 23.85 23.99 23.48 23.55 139,636 -0.29(-1.22%)
Apr 01, 2019 23.85 24.19 23.79 23.84 240,467 +0.11(+0.46%)
Mar 29, 2019 24.31 24.31 23.67 23.73 275,500 -0.50(-2.06%)
Mar 28, 2019 24.06 24.25 23.85 24.23 262,685 +0.34(+1.42%)
Mar 27, 2019 24.03 24.18 23.66 23.89 292,495 -0.19(-0.79%)
Mar 26, 2019 23.87 24.26 23.85 24.08 187,388 +0.24(+1.01%)
Mar 25, 2019 23.74 24.13 23.60 23.84 184,119 +0.00(+0.00%)
Mar 22, 2019 24.24 24.43 23.84 23.84 228,600 -0.65(-2.65%)
Mar 21, 2019 24.15 24.70 24.15 24.49 302,391 +0.19(+0.78%)
Mar 20, 2019 24.52 24.85 23.88 24.30 616,339 -0.07(-0.29%)
Mar 19, 2019 24.62 24.79 24.29 24.37 319,978 -0.15(-0.61%)
Mar 18, 2019 24.49 24.56 24.34 24.52 636,097 +0.09(+0.37%)
Mar 15, 2019 24.95 25.06 24.39 24.43 713,000 -0.67(-2.67%)
Mar 14, 2019 24.18 25.97 24.12 25.10 1,045,542 +1.16(+4.85%)
Mar 13, 2019 24.99 25.03 23.62 23.94 1,217,823 -1.00(-4.01%)
Mar 12, 2019 25.01 25.08 24.86 24.94 231,563 -0.03(-0.12%)
Mar 11, 2019 25.05 25.16 24.93 24.97 307,845 -0.02(-0.08%)
Mar 08, 2019 25.20 25.40 24.97 24.99 223,900 -0.33(-1.30%)
Mar 07, 2019 26.03 26.06 25.32 25.32 184,984 -0.74(-2.84%)
Mar 06, 2019 26.30 26.54 26.03 26.06 204,459 -0.37(-1.40%)
Mar 05, 2019 26.49 26.73 25.90 26.43 377,459 +0.02(+0.08%)
Mar 04, 2019 26.06 26.41 25.85 26.41 310,872 +0.36(+1.38%)
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.