Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.38 22.74 22.15 22.39 209,447 +0.00(+0.00%)
May 30, 2019 22.61 22.78 22.34 22.39 182,727 -0.31(-1.35%)
May 29, 2019 22.62 22.73 22.44 22.69 230,612 +0.03(+0.13%)
May 28, 2019 22.97 22.97 22.57 22.67 349,284 -0.34(-1.46%)
May 24, 2019 23.01 23.08 22.76 23.00 117,205 +0.16(+0.69%)
May 23, 2019 23.05 23.15 22.66 22.84 191,697 -0.41(-1.78%)
May 22, 2019 23.21 23.41 23.21 23.26 161,476 -0.07(-0.30%)
May 21, 2019 23.22 23.36 23.10 23.33 234,395 +0.21(+0.90%)
May 20, 2019 23.11 23.33 23.02 23.12 161,614 +0.01(+0.04%)
May 17, 2019 23.49 23.61 23.06 23.11 296,920 -0.46(-1.96%)
May 16, 2019 23.48 23.83 23.46 23.57 180,933 +0.10(+0.42%)
May 15, 2019 23.52 23.63 23.39 23.47 160,955 -0.21(-0.87%)
May 14, 2019 23.58 23.88 23.40 23.68 210,446 -0.10(-0.41%)
May 13, 2019 23.98 23.98 23.46 23.78 255,566 -0.46(-1.91%)
May 10, 2019 23.96 24.25 23.72 24.24 204,982 +0.16(+0.65%)
May 09, 2019 23.99 24.26 23.86 24.08 146,005 -0.10(-0.41%)
May 08, 2019 24.35 24.44 24.07 24.18 205,831 -0.18(-0.73%)
May 07, 2019 24.46 24.48 23.50 24.36 244,984 -0.11(-0.44%)
May 06, 2019 24.23 24.52 23.96 24.47 142,956 -0.06(-0.24%)
May 03, 2019 24.31 24.59 24.19 24.53 230,250 +0.32(+1.30%)
May 02, 2019 24.17 24.52 24.17 24.21 145,794 +0.04(+0.16%)
May 01, 2019 24.27 24.54 24.17 24.17 216,606 -0.12(-0.49%)
Apr 30, 2019 24.27 24.34 23.80 24.29 177,157 +0.00(+0.00%)
Apr 29, 2019 23.97 24.30 23.78 24.29 226,517 +0.39(+1.65%)
Apr 26, 2019 23.61 23.99 23.55 23.90 99,041 +0.33(+1.38%)
Apr 25, 2019 23.69 23.76 23.23 23.57 128,461 -0.19(-0.79%)
Apr 24, 2019 23.59 23.92 23.59 23.76 94,991 +0.10(+0.42%)
Apr 23, 2019 23.45 23.82 23.40 23.66 137,201 +0.17(+0.71%)
Apr 22, 2019 23.60 23.69 23.40 23.49 109,454 -0.08(-0.33%)
Apr 18, 2019 23.56 23.77 23.51 23.57 105,535 -0.05(-0.21%)
Apr 17, 2019 24.09 24.26 23.46 23.62 194,331 -0.16(-0.66%)
Apr 16, 2019 23.40 23.81 23.39 23.78 169,133 +0.38(+1.64%)
Apr 15, 2019 23.77 24.06 23.37 23.39 139,912 -0.43(-1.82%)
Apr 12, 2019 23.78 23.94 23.59 23.83 160,941 +0.14(+0.58%)
Apr 11, 2019 23.50 23.82 23.33 23.69 164,986 +0.20(+0.84%)
Apr 10, 2019 23.09 23.62 23.08 23.49 181,651 +0.38(+1.66%)
Apr 09, 2019 23.35 23.36 23.01 23.11 180,315 -0.25(-1.05%)
Apr 08, 2019 23.44 23.56 23.12 23.36 123,826 -0.23(-0.96%)
Apr 05, 2019 23.46 23.65 23.41 23.58 190,471 +0.24(+1.01%)
Apr 04, 2019 23.15 23.48 23.11 23.35 174,689 +0.16(+0.68%)
Apr 03, 2019 23.27 23.34 23.08 23.19 109,172 -0.02(-0.08%)
Apr 02, 2019 23.50 23.64 23.14 23.21 141,697 -0.29(-1.22%)
Apr 01, 2019 23.50 23.84 23.44 23.49 244,017 +0.11(+0.46%)
Mar 29, 2019 23.96 23.96 23.33 23.38 279,568 -0.45(-1.90%)
Mar 28, 2019 23.67 23.86 23.46 23.84 267,004 +0.33(+1.42%)
Mar 27, 2019 23.64 23.79 23.28 23.50 297,305 -0.19(-0.79%)
Mar 26, 2019 23.48 23.87 23.46 23.69 190,469 +0.24(+1.01%)
Mar 25, 2019 23.36 23.74 23.22 23.45 187,146 +0.00(+0.00%)
Mar 22, 2019 23.85 24.03 23.45 23.45 232,359 -0.64(-2.65%)
Mar 21, 2019 23.76 24.30 23.76 24.09 307,363 +0.19(+0.78%)
Mar 20, 2019 24.12 24.45 23.49 23.91 626,474 -0.07(-0.29%)
Mar 19, 2019 24.22 24.39 23.90 23.98 325,239 -0.15(-0.61%)
Mar 18, 2019 24.09 24.16 23.95 24.12 646,557 +0.09(+0.37%)
Mar 15, 2019 24.55 24.65 24.00 24.03 724,725 -0.66(-2.67%)
Mar 14, 2019 23.79 25.55 23.73 24.69 1,062,735 +1.14(+4.85%)
Mar 13, 2019 24.59 24.62 23.24 23.55 1,237,849 -0.98(-4.01%)
Mar 12, 2019 24.61 24.67 24.46 24.54 235,370 -0.03(-0.12%)
Mar 11, 2019 24.64 24.75 24.53 24.57 312,907 -0.02(-0.08%)
Mar 08, 2019 24.79 24.99 24.57 24.59 227,581 -0.32(-1.30%)
Mar 07, 2019 25.61 25.64 24.91 24.91 188,026 -0.73(-2.84%)
Mar 06, 2019 25.87 26.11 25.61 25.64 207,821 -0.36(-1.40%)
Mar 05, 2019 26.06 26.29 25.48 26.00 383,666 +0.02(+0.08%)
Mar 04, 2019 25.64 25.98 25.43 25.98 315,984 +0.35(+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.