Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.50 23.76 23.22 23.67 443,800 -0.20(-0.84%)
May 30, 2019 23.65 24.05 23.28 23.87 361,695 +0.17(+0.72%)
May 29, 2019 24.03 24.21 23.38 23.70 418,721 -0.43(-1.78%)
May 28, 2019 24.67 24.67 24.02 24.13 335,108 -0.40(-1.63%)
May 24, 2019 24.85 25.29 24.43 24.53 249,600 -0.13(-0.53%)
May 23, 2019 24.87 24.94 24.38 24.66 316,078 -0.50(-1.99%)
May 22, 2019 25.60 25.70 25.00 25.16 302,725 -0.59(-2.29%)
May 21, 2019 25.47 26.14 25.35 25.75 526,825 +0.28(+1.10%)
May 20, 2019 25.12 25.73 24.91 25.47 446,068 +0.24(+0.95%)
May 17, 2019 24.54 25.37 24.44 25.23 708,000 +0.42(+1.69%)
May 16, 2019 23.63 24.88 23.56 24.81 911,077 +1.15(+4.86%)
May 15, 2019 23.14 23.81 22.85 23.66 418,523 +0.40(+1.72%)
May 14, 2019 23.24 23.32 22.75 23.26 557,516 +0.06(+0.26%)
May 13, 2019 23.68 23.71 23.00 23.20 412,741 -0.93(-3.85%)
May 10, 2019 24.20 24.22 23.70 24.13 535,200 -0.24(-0.98%)
May 09, 2019 24.08 24.48 23.72 24.37 488,454 +0.09(+0.37%)
May 08, 2019 24.36 24.44 24.03 24.28 1,196,634 -0.22(-0.90%)
May 07, 2019 24.50 24.76 24.15 24.50 418,446 -0.23(-0.93%)
May 06, 2019 24.92 25.26 24.38 24.73 1,163,882 -0.83(-3.25%)
May 03, 2019 27.02 28.14 25.49 25.56 1,718,300 +0.98(+3.99%)
May 02, 2019 24.48 24.90 24.17 24.58 1,054,823 +0.15(+0.61%)
May 01, 2019 24.55 24.63 24.33 24.43 428,318 -0.10(-0.41%)
Apr 30, 2019 24.43 24.68 24.28 24.53 480,153 -0.02(-0.08%)
Apr 29, 2019 24.48 24.74 24.44 24.55 470,537 +0.08(+0.33%)
Apr 26, 2019 24.68 24.99 24.17 24.47 623,500 -0.22(-0.89%)
Apr 25, 2019 24.25 25.09 23.85 24.69 1,130,320 +0.57(+2.36%)
Apr 24, 2019 24.37 24.41 23.95 24.12 1,163,852 -0.15(-0.62%)
Apr 23, 2019 24.05 24.58 23.89 24.27 1,031,479 +0.26(+1.08%)
Apr 22, 2019 24.35 24.38 23.98 24.01 373,054 -0.37(-1.52%)
Apr 18, 2019 24.03 24.51 23.86 24.38 340,000 +0.26(+1.08%)
Apr 17, 2019 25.09 25.30 23.84 24.12 625,852 -0.97(-3.87%)
Apr 16, 2019 25.51 25.74 25.08 25.09 270,802 -0.30(-1.18%)
Apr 15, 2019 25.36 25.77 25.22 25.39 196,491 +0.03(+0.12%)
Apr 12, 2019 25.28 25.47 25.05 25.36 184,400 +0.21(+0.83%)
Apr 11, 2019 25.35 25.41 25.08 25.15 205,758 -0.23(-0.91%)
Apr 10, 2019 25.56 25.83 25.37 25.38 356,140 -0.18(-0.70%)
Apr 09, 2019 25.45 25.73 25.40 25.56 334,999 +0.06(+0.24%)
Apr 08, 2019 25.56 25.74 25.03 25.50 327,477 +0.01(+0.04%)
Apr 05, 2019 24.35 25.95 24.35 25.49 1,375,300 +1.15(+4.72%)
Apr 04, 2019 24.55 24.64 24.15 24.34 243,982 -0.17(-0.69%)
Apr 03, 2019 24.50 24.66 24.40 24.51 457,093 +0.19(+0.78%)
Apr 02, 2019 24.86 24.86 24.29 24.32 245,501 -0.53(-2.13%)
Apr 01, 2019 25.02 25.28 24.63 24.85 337,718 +0.04(+0.16%)
Mar 29, 2019 24.62 25.02 24.44 24.81 345,900 +0.37(+1.51%)
Mar 28, 2019 24.94 24.94 24.26 24.44 292,618 -0.42(-1.69%)
Mar 27, 2019 25.26 25.55 24.68 24.86 244,253 -0.40(-1.58%)
Mar 26, 2019 24.85 25.45 24.80 25.26 467,562 +0.61(+2.47%)
Mar 25, 2019 24.29 25.05 24.10 24.65 345,661 +0.25(+1.02%)
Mar 22, 2019 24.74 24.97 24.18 24.40 393,800 -0.37(-1.49%)
Mar 21, 2019 24.00 24.89 23.95 24.77 500,562 +0.73(+3.04%)
Mar 20, 2019 24.04 24.35 23.95 24.04 487,894 +0.00(+0.00%)
Mar 19, 2019 24.64 24.70 24.00 24.04 433,251 -0.49(-2.00%)
Mar 18, 2019 24.63 24.79 24.05 24.53 502,909 -0.11(-0.45%)
Mar 15, 2019 24.58 24.66 24.22 24.64 709,600 +0.05(+0.20%)
Mar 14, 2019 24.62 24.97 24.28 24.59 396,976 -0.12(-0.49%)
Mar 13, 2019 25.26 25.26 24.59 24.71 584,851 -0.42(-1.67%)
Mar 12, 2019 25.35 25.42 24.96 25.13 721,714 -0.18(-0.71%)
Mar 11, 2019 24.79 25.63 24.78 25.31 763,748 +0.66(+2.68%)
Mar 08, 2019 23.91 24.94 23.14 24.65 843,500 +0.29(+1.19%)
Mar 07, 2019 23.84 24.41 23.57 24.36 1,217,070 +0.59(+2.48%)
Mar 06, 2019 22.03 23.80 21.83 23.77 1,454,077 +1.90(+8.69%)
Mar 05, 2019 22.30 22.54 21.84 21.87 881,903 -0.45(-2.02%)
Mar 04, 2019 23.08 23.44 22.32 22.32 532,569 -0.70(-3.04%)
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.