Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.41 23.94 23.02 23.83 1,600,800 +0.12(+0.51%)
May 30, 2019 24.43 24.62 23.59 23.71 2,091,998 -0.62(-2.55%)
May 29, 2019 24.32 24.48 23.53 24.33 1,899,598 -0.15(-0.61%)
May 28, 2019 24.83 24.85 24.32 24.48 1,716,064 -0.35(-1.41%)
May 24, 2019 24.66 25.35 24.66 24.83 1,368,100 +0.23(+0.93%)
May 23, 2019 25.47 25.47 24.23 24.60 2,073,723 -0.97(-3.79%)
May 22, 2019 25.89 26.12 25.11 25.57 1,305,466 -0.38(-1.46%)
May 21, 2019 25.36 26.01 24.95 25.95 1,378,581 +0.61(+2.41%)
May 20, 2019 25.72 25.72 24.95 25.34 1,430,933 -0.49(-1.90%)
May 17, 2019 26.80 26.88 25.71 25.83 1,290,800 -1.13(-4.19%)
May 16, 2019 26.67 27.11 26.51 26.96 1,052,394 +0.30(+1.13%)
May 15, 2019 26.72 26.93 25.15 26.66 1,915,094 -0.29(-1.08%)
May 14, 2019 26.77 27.03 26.23 26.95 1,528,360 +0.19(+0.71%)
May 13, 2019 27.66 27.72 26.36 26.76 1,682,758 -1.29(-4.60%)
May 10, 2019 28.52 29.20 27.51 28.05 1,852,200 -0.43(-1.51%)
May 09, 2019 28.77 28.82 27.50 28.48 1,954,017 +0.18(+0.64%)
May 08, 2019 26.72 29.27 26.23 28.30 3,331,213 +1.34(+4.97%)
May 07, 2019 27.18 27.43 26.60 26.96 1,287,492 -0.49(-1.79%)
May 06, 2019 26.26 27.65 26.05 27.45 1,315,731 +0.91(+3.43%)
May 03, 2019 25.96 26.69 25.78 26.54 1,065,200 +0.55(+2.12%)
May 02, 2019 25.68 26.01 25.18 25.99 871,879 +0.19(+0.74%)
May 01, 2019 26.34 26.61 25.70 25.80 1,434,116 +0.27(+1.06%)
Apr 30, 2019 26.22 26.45 25.51 25.53 1,173,917 -0.62(-2.37%)
Apr 29, 2019 25.79 26.53 25.79 26.15 854,871 +0.33(+1.28%)
Apr 26, 2019 25.29 25.97 25.14 25.82 782,600 +0.52(+2.06%)
Apr 25, 2019 25.15 25.33 24.79 25.30 725,564 +0.16(+0.64%)
Apr 24, 2019 25.33 25.52 24.96 25.14 628,416 -0.12(-0.48%)
Apr 23, 2019 24.71 25.34 24.34 25.26 1,324,973 +0.73(+2.98%)
Apr 22, 2019 24.79 25.04 24.22 24.53 1,602,771 -0.39(-1.57%)
Apr 18, 2019 24.57 25.06 24.12 24.92 1,198,700 +0.32(+1.30%)
Apr 17, 2019 25.47 25.50 24.16 24.60 1,646,052 -1.03(-4.02%)
Apr 16, 2019 26.19 26.23 25.50 25.63 966,785 -0.38(-1.46%)
Apr 15, 2019 26.05 26.26 25.73 26.01 643,539 -0.03(-0.12%)
Apr 12, 2019 26.85 27.00 25.74 26.04 1,440,600 -0.79(-2.94%)
Apr 11, 2019 27.13 27.25 26.63 26.83 957,347 -0.29(-1.07%)
Apr 10, 2019 27.21 27.40 26.91 27.12 871,608 +0.00(+0.00%)
Apr 09, 2019 26.99 27.33 26.81 27.12 1,058,299 -0.04(-0.15%)
Apr 08, 2019 27.32 27.35 26.71 27.16 1,247,702 -0.29(-1.06%)
Apr 05, 2019 27.19 27.81 27.16 27.45 1,058,500 +0.31(+1.14%)
Apr 04, 2019 27.23 27.41 26.78 27.14 1,500,687 -0.20(-0.73%)
Apr 03, 2019 27.25 27.90 27.04 27.34 2,167,914 +0.36(+1.33%)
Apr 02, 2019 26.29 27.12 26.27 26.98 2,045,882 +0.64(+2.43%)
Apr 01, 2019 26.64 26.93 26.21 26.34 1,575,159 -0.09(-0.34%)
Mar 29, 2019 26.12 26.56 25.90 26.43 2,267,700 +0.30(+1.15%)
Mar 28, 2019 26.06 26.39 25.99 26.13 1,822,220 +0.11(+0.42%)
Mar 27, 2019 26.62 26.90 25.66 26.02 1,332,735 -0.66(-2.47%)
Mar 26, 2019 26.99 27.18 26.48 26.68 1,427,639 -0.19(-0.71%)
Mar 25, 2019 26.75 27.45 26.66 26.87 1,613,929 +0.03(+0.11%)
Mar 22, 2019 27.72 27.80 26.55 26.84 2,296,500 -1.07(-3.83%)
Mar 21, 2019 27.67 28.12 27.34 27.91 1,407,276 +0.03(+0.11%)
Mar 20, 2019 28.16 28.33 27.50 27.88 1,213,908 -0.33(-1.17%)
Mar 19, 2019 27.86 28.75 27.31 28.21 1,383,836 +0.55(+1.99%)
Mar 18, 2019 27.85 28.31 27.40 27.66 1,147,240 -0.23(-0.82%)
Mar 15, 2019 27.41 27.93 27.10 27.89 3,358,900 +0.58(+2.12%)
Mar 14, 2019 27.12 27.64 26.96 27.31 1,604,871 +0.20(+0.74%)
Mar 13, 2019 26.92 27.33 26.92 27.11 1,407,182 +0.30(+1.12%)
Mar 12, 2019 26.51 27.34 26.45 26.81 2,068,090 +0.26(+0.98%)
Mar 11, 2019 26.50 26.82 26.14 26.55 1,655,267 -0.01(-0.04%)
Mar 08, 2019 26.53 27.24 25.80 26.56 2,668,900 +0.74(+2.87%)
Mar 07, 2019 24.30 26.40 24.19 25.82 6,816,218 +0.34(+1.33%)
Mar 06, 2019 26.37 26.84 24.91 25.48 3,185,884 -1.74(-6.39%)
Mar 05, 2019 27.49 28.33 27.13 27.22 2,097,279 -0.79(-2.82%)
Mar 04, 2019 28.20 28.94 27.87 28.01 2,071,438 -0.17(-0.60%)
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.