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%)
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.