Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.63 18.79 18.43 18.49 1,918,592 -0.41(-2.18%)
May 30, 2019 19.55 19.71 18.74 18.90 2,214,785 -0.60(-3.09%)
May 29, 2019 19.12 19.54 19.05 19.51 1,965,818 +0.15(+0.79%)
May 28, 2019 19.58 19.68 19.35 19.35 1,800,243 -0.32(-1.61%)
May 24, 2019 19.25 19.73 19.24 19.67 2,886,033 +0.52(+2.70%)
May 23, 2019 19.37 19.37 19.06 19.15 2,301,101 -0.42(-2.15%)
May 22, 2019 19.65 19.83 19.54 19.57 1,858,981 -0.15(-0.78%)
May 21, 2019 19.80 19.99 19.71 19.73 2,925,563 -0.06(-0.29%)
May 20, 2019 19.65 19.98 19.64 19.79 3,062,879 +0.02(+0.10%)
May 17, 2019 19.73 20.21 19.73 19.77 2,542,600 -0.19(-0.96%)
May 16, 2019 19.92 20.16 19.88 19.96 2,905,756 +0.21(+1.07%)
May 15, 2019 19.80 19.97 19.53 19.75 3,003,986 -0.18(-0.91%)
May 14, 2019 19.80 20.13 19.67 19.93 3,541,737 +0.22(+1.12%)
May 13, 2019 20.20 20.20 19.64 19.71 2,562,578 -0.79(-3.83%)
May 10, 2019 20.35 20.61 20.12 20.49 2,222,138 +0.06(+0.28%)
May 09, 2019 20.17 20.54 20.04 20.44 2,655,043 +0.00(+0.00%)
May 08, 2019 20.47 20.71 20.42 20.44 3,337,120 -0.15(-0.74%)
May 07, 2019 20.60 20.78 20.45 20.59 3,434,457 -0.33(-1.56%)
May 06, 2019 20.47 21.05 20.40 20.92 2,412,531 +0.01(+0.05%)
May 03, 2019 20.74 20.99 20.65 20.91 1,956,287 +0.23(+1.11%)
May 02, 2019 20.23 20.68 20.23 20.68 2,127,347 +0.46(+2.27%)
May 01, 2019 20.46 20.68 20.00 20.22 1,942,554 -0.23(-1.12%)
Apr 30, 2019 20.53 20.63 20.29 20.45 1,645,240 -0.02(-0.09%)
Apr 29, 2019 20.14 20.59 20.05 20.47 2,631,877 +0.43(+2.14%)
Apr 26, 2019 20.02 20.14 19.76 20.04 2,636,430 +0.11(+0.53%)
Apr 25, 2019 19.59 20.19 19.59 19.93 3,627,922 +0.26(+1.31%)
Apr 24, 2019 19.46 19.82 19.27 19.67 3,531,732 +0.19(+0.98%)
Apr 23, 2019 19.03 19.50 18.89 19.48 2,736,474 +0.41(+2.15%)
Apr 22, 2019 19.30 19.42 18.95 19.07 1,299,182 -0.26(-1.33%)
Apr 18, 2019 19.44 19.55 19.21 19.33 2,222,848 -0.18(-0.93%)
Apr 17, 2019 19.97 20.00 19.41 19.51 3,427,359 -0.32(-1.59%)
Apr 16, 2019 19.52 19.86 19.41 19.83 1,645,579 +0.45(+2.32%)
Apr 15, 2019 19.70 19.77 19.35 19.38 1,115,001 -0.36(-1.84%)
Apr 12, 2019 19.47 19.79 19.21 19.74 2,120,500 +0.54(+2.83%)
Apr 11, 2019 19.04 19.29 18.93 19.20 2,377,206 +0.22(+1.16%)
Apr 10, 2019 18.80 19.00 18.60 18.98 1,087,220 +0.18(+0.97%)
Apr 09, 2019 19.06 19.13 18.74 18.80 1,599,105 -0.37(-1.94%)
Apr 08, 2019 19.05 19.25 19.00 19.17 2,502,191 -0.01(-0.05%)
Apr 05, 2019 19.04 19.18 18.87 19.18 2,431,839 +0.15(+0.80%)
Apr 04, 2019 18.71 19.10 18.71 19.02 1,585,788 +0.30(+1.58%)
Apr 03, 2019 18.77 18.95 18.64 18.73 2,379,301 +0.17(+0.93%)
Apr 02, 2019 18.43 18.74 18.28 18.56 2,028,735 +0.05(+0.26%)
Apr 01, 2019 17.97 18.56 17.93 18.51 2,682,469 +0.73(+4.08%)
Mar 29, 2019 18.14 18.14 17.67 17.78 3,571,495 -0.15(-0.85%)
Mar 28, 2019 17.63 17.96 17.54 17.94 2,507,168 +0.38(+2.18%)
Mar 27, 2019 17.33 17.64 17.29 17.55 2,578,930 +0.18(+1.04%)
Mar 26, 2019 17.14 17.41 16.99 17.37 3,202,751 +0.39(+2.30%)
Mar 25, 2019 16.89 17.13 16.77 16.98 3,723,489 +0.07(+0.39%)
Mar 22, 2019 17.85 17.94 16.81 16.92 4,478,799 -1.20(-6.64%)
Mar 21, 2019 18.21 18.61 18.07 18.12 2,531,249 -0.31(-1.66%)
Mar 20, 2019 18.85 19.05 18.40 18.42 2,515,152 -0.53(-2.82%)
Mar 19, 2019 19.46 19.46 18.86 18.96 3,365,799 -0.37(-1.93%)
Mar 18, 2019 19.09 19.35 19.05 19.33 3,717,443 +0.32(+1.71%)
Mar 15, 2019 18.83 19.17 18.76 19.01 5,915,024 +0.23(+1.22%)
Mar 14, 2019 18.76 18.82 18.64 18.78 1,723,166 +0.04(+0.20%)
Mar 13, 2019 18.55 18.78 18.47 18.74 3,335,866 +0.32(+1.76%)
Mar 12, 2019 18.50 18.64 18.33 18.41 2,361,794 -0.01(-0.05%)
Mar 11, 2019 18.30 18.49 18.27 18.42 2,458,198 +0.21(+1.15%)
Mar 08, 2019 18.15 18.38 18.05 18.21 1,830,426 -0.12(-0.68%)
Mar 07, 2019 18.62 18.69 18.26 18.34 2,006,805 -0.44(-2.34%)
Mar 06, 2019 19.23 19.29 18.74 18.78 1,473,498 -0.51(-2.62%)
Mar 05, 2019 19.30 19.36 19.02 19.28 2,552,503 -0.03(-0.15%)
Mar 04, 2019 19.41 19.59 19.13 19.31 1,630,091 -0.12(-0.64%)
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.