Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.87 19.13 18.87 18.97 236,846 -0.03(-0.13%)
May 30, 2019 18.92 19.06 18.89 19.00 311,863 +0.47(+2.53%)
May 29, 2019 18.87 18.90 18.56 18.53 442,870 -0.43(-2.27%)
May 28, 2019 19.09 19.15 18.90 18.96 189,112 -0.09(-0.50%)
May 24, 2019 19.25 19.25 18.96 19.06 148,739 -0.06(-0.33%)
May 23, 2019 19.18 19.25 18.97 19.12 285,259 -0.27(-1.37%)
May 22, 2019 19.44 19.44 19.23 19.39 155,574 -0.04(-0.23%)
May 21, 2019 19.30 19.47 19.22 19.43 248,061 +0.21(+1.09%)
May 20, 2019 19.28 19.39 19.19 19.22 195,134 -0.06(-0.30%)
May 17, 2019 19.20 19.41 19.19 19.28 294,952 +0.06(+0.30%)
May 16, 2019 19.31 19.52 19.16 19.22 399,723 +0.03(+0.13%)
May 15, 2019 19.47 19.50 19.16 19.20 481,372 -0.27(-1.37%)
May 14, 2019 19.37 19.66 19.22 19.46 370,689 +0.17(+0.89%)
May 13, 2019 19.23 19.46 19.20 19.29 394,151 -0.09(-0.46%)
May 10, 2019 19.10 19.40 19.04 19.38 361,901 +0.30(+1.56%)
May 09, 2019 18.85 19.13 18.68 19.08 390,576 +0.32(+1.69%)
May 08, 2019 18.81 18.97 18.66 18.77 487,030 -0.10(-0.54%)
May 07, 2019 19.06 19.15 18.73 18.87 581,031 -0.31(-1.62%)
May 06, 2019 19.32 19.41 19.07 19.18 537,047 -0.21(-1.06%)
May 03, 2019 19.30 19.39 19.09 19.38 672,960 +0.15(+0.80%)
May 02, 2019 19.27 19.29 19.00 19.23 820,454 +0.07(+0.35%)
May 01, 2019 19.18 19.31 19.11 19.16 516,725 +0.09(+0.45%)
Apr 30, 2019 19.10 19.25 18.95 19.07 511,586 +0.14(+0.72%)
Apr 29, 2019 19.01 19.09 18.87 18.94 328,114 -0.06(-0.32%)
Apr 26, 2019 18.74 19.02 18.74 19.00 363,560 +0.25(+1.35%)
Apr 25, 2019 18.86 18.89 18.70 18.75 253,370 -0.12(-0.62%)
Apr 24, 2019 18.98 19.02 18.70 18.86 388,599 -0.06(-0.33%)
Apr 23, 2019 19.11 19.22 18.91 18.93 395,070 -0.10(-0.52%)
Apr 22, 2019 18.72 19.04 18.72 19.02 294,477 +0.35(+1.85%)
Apr 18, 2019 18.70 18.75 18.59 18.68 282,481 -0.02(-0.10%)
Apr 17, 2019 18.78 18.88 18.62 18.70 321,443 -0.02(-0.13%)
Apr 16, 2019 18.67 18.89 18.61 18.72 505,644 -0.30(-1.56%)
Apr 15, 2019 19.11 19.12 18.87 19.02 211,835 -0.04(-0.23%)
Apr 12, 2019 19.16 19.19 19.01 19.06 327,237 +0.07(+0.39%)
Apr 11, 2019 18.72 19.04 18.55 18.99 467,211 +0.17(+0.92%)
Apr 10, 2019 18.96 19.01 18.70 18.81 381,839 -0.09(-0.46%)
Apr 09, 2019 19.11 19.15 18.82 18.90 716,852 -0.21(-1.10%)
Apr 08, 2019 19.15 19.27 19.09 19.11 524,083 -0.10(-0.51%)
Apr 05, 2019 19.27 19.36 19.17 19.21 441,721 -0.03(-0.16%)
Apr 04, 2019 19.36 19.45 19.19 19.24 281,638 -0.12(-0.64%)
Apr 03, 2019 19.63 19.63 19.33 19.36 366,100 -0.16(-0.82%)
Apr 02, 2019 19.43 19.66 19.33 19.52 392,545 +0.12(+0.64%)
Apr 01, 2019 19.24 19.41 19.10 19.40 327,258 +0.19(+0.96%)
Mar 29, 2019 19.21 19.24 19.12 19.22 384,155 +0.04(+0.19%)
Mar 28, 2019 19.04 19.19 18.98 19.18 197,881 +0.16(+0.84%)
Mar 27, 2019 19.02 19.21 18.98 19.02 346,521 -0.01(-0.03%)
Mar 26, 2019 18.93 19.17 18.93 19.02 282,531 +0.10(+0.55%)
Mar 25, 2019 18.89 19.10 18.73 18.92 378,706 -0.07(-0.36%)
Mar 22, 2019 19.10 19.10 18.93 18.99 339,723 -0.10(-0.52%)
Mar 21, 2019 18.90 19.18 18.90 19.09 449,190 +0.15(+0.78%)
Mar 20, 2019 18.81 19.12 18.75 18.94 390,284 +0.08(+0.43%)
Mar 19, 2019 18.69 18.93 18.63 18.86 355,524 +0.05(+0.26%)
Mar 18, 2019 18.62 18.84 18.56 18.81 422,492 +0.17(+0.93%)
Mar 15, 2019 18.52 18.64 18.44 18.64 520,206 +0.13(+0.70%)
Mar 14, 2019 18.49 18.62 18.46 18.51 238,794 +0.04(+0.20%)
Mar 13, 2019 18.50 18.56 18.40 18.47 222,111 +0.03(+0.17%)
Mar 12, 2019 18.48 18.60 18.36 18.44 332,966 -0.06(-0.33%)
Mar 11, 2019 18.35 18.54 18.33 18.50 322,789 +0.22(+1.18%)
Mar 08, 2019 18.18 18.28 17.97 18.28 227,347 +0.06(+0.30%)
Mar 07, 2019 18.31 18.36 18.19 18.23 371,245 -0.14(-0.74%)
Mar 06, 2019 18.39 18.45 18.33 18.36 223,525 -0.04(-0.23%)
Mar 05, 2019 18.50 18.52 18.35 18.41 251,505 -0.08(-0.43%)
Mar 04, 2019 18.56 18.62 18.25 18.49 388,050 -0.07(-0.40%)
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.