Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.84 24.24 23.81 24.11 4,117,478 +0.27(+1.15%)
Jun 27, 2019 24.20 24.40 23.76 23.83 3,075,505 -0.32(-1.34%)
Jun 26, 2019 24.10 24.61 23.67 24.16 4,297,355 +0.67(+2.87%)
Jun 25, 2019 24.07 24.28 23.46 23.48 4,493,328 -0.71(-2.92%)
Jun 24, 2019 24.65 24.88 24.12 24.19 3,194,274 -0.47(-1.92%)
Jun 21, 2019 24.65 24.95 24.32 24.66 6,165,942 +0.11(+0.44%)
Jun 20, 2019 24.31 24.71 24.22 24.56 4,165,644 +0.74(+3.11%)
Jun 19, 2019 23.89 24.11 23.50 23.82 3,054,878 -0.02(-0.07%)
Jun 18, 2019 23.34 24.10 23.34 23.83 4,997,705 +0.67(+2.87%)
Jun 17, 2019 22.73 23.24 22.53 23.17 2,603,006 +0.29(+1.27%)
Jun 14, 2019 23.64 23.74 22.76 22.88 3,743,380 -0.72(-3.07%)
Jun 13, 2019 23.82 23.92 23.17 23.60 4,097,540 +0.29(+1.25%)
Jun 12, 2019 23.67 23.75 23.15 23.31 12,113,524 -0.70(-2.91%)
Jun 11, 2019 24.27 24.39 23.87 24.01 4,765,226 -0.02(-0.10%)
Jun 10, 2019 24.04 24.30 23.87 24.03 4,355,605 -0.06(-0.24%)
Jun 07, 2019 24.07 24.51 23.67 24.09 4,889,347 +0.09(+0.38%)
Jun 06, 2019 23.35 24.03 23.35 24.00 5,564,901 +0.67(+2.85%)
Jun 05, 2019 23.58 23.79 22.87 23.33 6,222,697 -0.25(-1.06%)
Jun 04, 2019 22.72 23.68 22.58 23.58 7,372,570 +1.21(+5.39%)
Jun 03, 2019 22.14 22.63 21.97 22.38 6,569,301 +0.68(+3.15%)
May 31, 2019 21.37 21.97 21.25 21.69 5,632,976 -0.09(-0.42%)
May 30, 2019 22.08 22.23 21.51 21.79 4,603,943 -0.40(-1.80%)
May 29, 2019 22.02 22.21 21.43 22.18 7,958,382 -0.21(-0.93%)
May 28, 2019 22.87 22.96 22.39 22.39 5,900,174 -0.35(-1.54%)
May 24, 2019 23.29 23.67 22.63 22.74 4,957,966 -0.27(-1.19%)
May 23, 2019 23.92 23.93 22.87 23.02 6,162,342 -1.52(-6.21%)
May 22, 2019 25.45 25.45 24.41 24.54 4,442,723 -1.11(-4.35%)
May 21, 2019 24.93 25.70 24.87 25.65 3,633,977 +0.75(+3.01%)
May 20, 2019 25.35 25.42 24.73 24.91 4,215,997 -0.40(-1.58%)
May 17, 2019 25.69 25.82 25.29 25.31 3,251,994 -0.68(-2.63%)
May 16, 2019 26.15 26.34 25.83 25.99 3,633,819 +0.05(+0.19%)
May 15, 2019 25.52 26.07 25.34 25.94 3,526,775 +0.13(+0.52%)
May 14, 2019 25.10 26.05 25.10 25.80 3,561,905 +0.72(+2.89%)
May 13, 2019 25.64 25.92 24.85 25.08 3,505,070 -0.90(-3.46%)
May 10, 2019 25.80 26.12 25.16 25.98 5,118,397 +0.13(+0.52%)
May 09, 2019 25.21 25.88 25.00 25.85 4,561,735 +0.37(+1.47%)
May 08, 2019 25.23 26.12 25.09 25.47 14,573,306 +0.08(+0.33%)
May 07, 2019 25.26 25.40 24.81 25.39 4,787,027 -0.22(-0.88%)
May 06, 2019 25.06 25.73 24.86 25.61 5,113,385 +0.16(+0.62%)
May 03, 2019 24.95 25.98 24.95 25.45 5,659,534 +0.67(+2.72%)
May 02, 2019 25.63 26.17 24.75 24.78 8,786,585 -1.61(-6.09%)
May 01, 2019 27.46 27.53 26.39 26.39 6,283,612 -1.00(-3.65%)
Apr 30, 2019 28.05 28.06 27.13 27.39 3,890,701 -0.26(-0.93%)
Apr 29, 2019 27.40 28.10 27.30 27.64 3,258,249 +0.13(+0.48%)
Apr 26, 2019 28.05 28.21 27.20 27.51 5,593,439 -0.83(-2.94%)
Apr 25, 2019 29.42 29.52 28.20 28.34 5,207,233 -1.18(-4.00%)
Apr 24, 2019 30.51 30.70 29.51 29.52 3,598,366 -0.79(-2.61%)
Apr 23, 2019 30.94 31.12 30.04 30.31 5,729,316 -0.55(-1.78%)
Apr 22, 2019 30.33 30.96 30.04 30.86 4,692,861 +1.02(+3.40%)
Apr 18, 2019 30.54 30.61 29.59 29.85 4,765,209 -0.39(-1.29%)
Apr 17, 2019 30.30 30.45 30.06 30.24 4,017,483 +0.23(+0.77%)
Apr 16, 2019 29.70 30.15 29.31 30.01 5,579,645 +0.50(+1.70%)
Apr 15, 2019 29.88 30.18 29.50 29.51 4,126,349 -0.45(-1.51%)
Apr 12, 2019 30.67 31.29 29.70 29.96 7,880,934 +0.71(+2.41%)
Apr 11, 2019 29.06 29.53 28.72 29.25 3,728,511 -0.07(-0.22%)
Apr 10, 2019 28.70 29.39 28.51 29.32 3,836,335 +0.69(+2.41%)
Apr 09, 2019 29.01 29.15 28.55 28.63 3,289,741 -0.56(-1.91%)
Apr 08, 2019 29.30 29.59 29.07 29.19 4,121,969 -0.01(-0.03%)
Apr 05, 2019 27.65 29.25 27.58 29.20 6,760,255 +1.81(+6.59%)
Apr 04, 2019 27.14 27.49 26.25 27.39 7,189,892 +0.25(+0.94%)
Apr 03, 2019 28.25 28.44 27.10 27.14 6,327,211 -1.00(-3.56%)
Apr 02, 2019 28.73 28.84 28.13 28.14 3,434,884 -0.57(-1.97%)
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.