Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 20.28 20.57 20.18 20.38 2,358,927 +0.33(+1.62%)
Jun 27, 2019 19.75 20.05 19.75 20.05 1,306,560 +0.37(+1.90%)
Jun 26, 2019 19.54 19.72 19.42 19.68 2,316,701 +0.27(+1.38%)
Jun 25, 2019 19.38 19.52 19.09 19.41 1,920,776 +0.00(+0.00%)
Jun 24, 2019 19.64 19.77 19.39 19.41 1,302,775 -0.28(-1.41%)
Jun 21, 2019 19.57 19.85 19.57 19.69 2,620,705 +0.04(+0.19%)
Jun 20, 2019 19.64 19.69 19.22 19.65 1,753,914 +0.16(+0.84%)
Jun 19, 2019 19.63 19.86 19.42 19.49 1,725,050 -0.04(-0.20%)
Jun 18, 2019 19.15 19.73 19.11 19.53 1,755,567 +0.35(+1.85%)
Jun 17, 2019 19.47 19.69 19.13 19.17 1,803,115 -0.32(-1.62%)
Jun 14, 2019 19.52 19.61 19.21 19.49 992,919 -0.03(-0.15%)
Jun 13, 2019 19.57 19.78 19.46 19.52 1,411,624 +0.00(+0.00%)
Jun 12, 2019 19.67 19.71 19.18 19.52 3,476,217 -0.17(-0.88%)
Jun 11, 2019 19.82 19.94 19.54 19.69 1,962,998 +0.03(+0.15%)
Jun 10, 2019 19.75 19.97 19.63 19.66 2,055,579 +0.11(+0.54%)
Jun 07, 2019 19.52 19.72 19.47 19.56 1,339,067 -0.11(-0.58%)
Jun 06, 2019 19.55 19.76 19.38 19.67 1,340,749 +0.06(+0.29%)
Jun 05, 2019 19.57 19.72 19.31 19.61 2,682,179 -0.02(-0.10%)
Jun 04, 2019 19.27 19.65 19.25 19.63 2,996,699 +0.67(+3.54%)
Jun 03, 2019 18.44 19.11 18.44 18.96 3,546,885 +0.47(+2.54%)
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%)
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.