Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.13 22.13 21.65 21.67 248,988 -0.75(-3.35%)
May 30, 2019 21.74 22.43 21.74 22.42 264,312 +0.65(+3.01%)
May 29, 2019 21.63 22.15 21.45 21.77 252,982 +0.04(+0.18%)
May 28, 2019 21.73 22.01 21.46 21.73 235,153 -0.08(-0.35%)
May 24, 2019 22.14 22.14 21.55 21.81 182,792 -0.15(-0.70%)
May 23, 2019 21.03 21.97 20.97 21.96 295,212 +0.67(+3.16%)
May 22, 2019 21.51 21.72 21.18 21.29 192,711 -0.30(-1.38%)
May 21, 2019 22.48 22.48 21.23 21.58 211,520 -0.75(-3.36%)
May 20, 2019 22.39 22.78 22.14 22.33 107,976 -0.17(-0.77%)
May 17, 2019 22.47 23.06 22.45 22.51 106,204 -0.20(-0.89%)
May 16, 2019 22.86 23.40 22.65 22.71 71,785 -0.26(-1.13%)
May 15, 2019 22.41 23.15 22.41 22.97 136,504 +0.44(+1.96%)
May 14, 2019 21.98 22.74 21.98 22.53 133,743 +0.62(+2.81%)
May 13, 2019 21.94 22.23 21.73 21.91 122,971 -0.50(-2.23%)
May 10, 2019 22.19 22.43 21.66 22.41 111,296 -0.01(-0.04%)
May 09, 2019 22.28 22.57 21.82 22.42 123,525 -0.02(-0.09%)
May 08, 2019 22.47 22.61 22.22 22.44 82,798 -0.06(-0.26%)
May 07, 2019 22.99 23.10 22.26 22.50 186,585 -0.60(-2.58%)
May 06, 2019 22.86 23.31 22.69 23.09 87,946 -0.18(-0.79%)
May 03, 2019 22.86 23.32 22.69 23.28 124,390 +0.58(+2.54%)
May 02, 2019 22.46 22.98 22.42 22.70 157,594 +0.06(+0.25%)
May 01, 2019 23.90 24.30 22.05 22.64 403,937 -1.25(-5.24%)
Apr 30, 2019 24.50 24.77 23.85 23.89 383,248 -0.70(-2.86%)
Apr 29, 2019 24.38 24.99 24.34 24.60 135,450 +0.14(+0.59%)
Apr 26, 2019 24.10 24.47 23.89 24.45 59,233 +0.25(+1.03%)
Apr 25, 2019 24.53 24.63 23.89 24.20 81,415 -0.62(-2.48%)
Apr 24, 2019 24.80 25.00 24.32 24.82 131,177 +0.05(+0.19%)
Apr 23, 2019 24.32 25.31 24.32 24.77 150,801 +0.42(+1.74%)
Apr 22, 2019 24.02 24.37 23.83 24.35 118,795 +0.20(+0.84%)
Apr 18, 2019 24.30 24.60 24.00 24.14 151,617 -0.21(-0.87%)
Apr 17, 2019 24.12 24.61 24.12 24.36 83,652 +0.21(+0.88%)
Apr 16, 2019 24.23 24.36 23.82 24.14 67,805 +0.00(+0.00%)
Apr 15, 2019 24.05 24.38 23.82 24.14 87,067 +0.08(+0.32%)
Apr 12, 2019 24.54 24.54 23.98 24.07 91,967 -0.26(-1.07%)
Apr 11, 2019 24.23 24.47 23.96 24.33 124,878 +0.10(+0.40%)
Apr 10, 2019 23.72 24.31 23.72 24.23 230,764 +0.54(+2.27%)
Apr 09, 2019 23.66 23.95 23.58 23.69 190,960 -0.03(-0.12%)
Apr 08, 2019 23.53 24.12 23.38 23.72 191,108 +0.16(+0.69%)
Apr 05, 2019 23.62 23.68 23.02 23.56 209,291 +0.04(+0.16%)
Apr 04, 2019 22.98 23.53 22.69 23.52 167,668 +0.56(+2.43%)
Apr 03, 2019 23.01 23.16 22.66 22.96 111,361 +0.08(+0.34%)
Apr 02, 2019 23.04 23.06 22.45 22.88 107,864 -0.11(-0.46%)
Apr 01, 2019 22.57 23.37 22.57 22.99 159,836 +0.66(+2.97%)
Mar 29, 2019 22.21 22.55 21.95 22.33 225,399 +0.32(+1.44%)
Mar 28, 2019 22.09 22.53 21.71 22.01 240,118 -0.09(-0.39%)
Mar 27, 2019 21.26 22.22 21.22 22.09 183,927 +0.88(+4.13%)
Mar 26, 2019 21.42 21.55 21.13 21.22 187,798 -0.05(-0.23%)
Mar 25, 2019 21.31 21.48 21.17 21.27 153,375 -0.09(-0.41%)
Mar 22, 2019 21.95 21.99 21.19 21.35 211,993 -0.74(-3.35%)
Mar 21, 2019 21.78 22.35 21.64 22.09 100,530 +0.23(+1.06%)
Mar 20, 2019 21.90 22.09 21.62 21.86 151,644 -0.13(-0.57%)
Mar 19, 2019 22.41 22.44 21.86 21.99 145,005 -0.33(-1.47%)
Mar 18, 2019 21.98 22.57 21.75 22.32 144,420 +0.34(+1.53%)
Mar 15, 2019 22.41 22.70 21.94 21.98 247,533 -0.29(-1.30%)
Mar 14, 2019 22.40 22.52 21.91 22.27 269,358 -0.15(-0.69%)
Mar 13, 2019 23.10 23.33 22.41 22.42 174,706 -0.62(-2.67%)
Mar 12, 2019 23.37 23.58 22.94 23.04 174,767 -0.29(-1.24%)
Mar 11, 2019 23.02 23.52 22.84 23.33 104,898 +0.30(+1.30%)
Mar 08, 2019 22.98 23.13 22.58 23.03 109,530 -0.10(-0.42%)
Mar 07, 2019 22.99 23.30 22.76 23.12 97,668 +0.14(+0.63%)
Mar 06, 2019 23.23 23.49 22.84 22.98 130,415 -0.35(-1.49%)
Mar 05, 2019 23.76 23.93 23.23 23.33 176,902 -0.43(-1.82%)
Mar 04, 2019 23.84 24.32 23.69 23.76 241,163 -0.02(-0.08%)
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.