Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.73 24.14 23.66 23.94 5,355,532 +0.24(+1.00%)
Jun 27, 2019 23.18 23.76 23.14 23.70 4,502,831 +0.62(+2.69%)
Jun 26, 2019 22.83 23.20 22.69 23.08 8,039,605 +0.31(+1.36%)
Jun 25, 2019 22.58 22.88 22.57 22.77 4,727,566 +0.21(+0.94%)
Jun 24, 2019 22.79 22.86 22.50 22.56 1,796,401 -0.24(-1.04%)
Jun 21, 2019 22.84 22.87 22.64 22.80 3,331,158 -0.11(-0.50%)
Jun 20, 2019 23.21 23.21 22.78 22.91 3,406,937 -0.26(-1.13%)
Jun 19, 2019 23.01 23.27 22.89 23.17 4,656,029 +0.12(+0.53%)
Jun 18, 2019 22.99 23.24 22.82 23.05 3,776,946 +0.10(+0.42%)
Jun 17, 2019 23.30 23.34 22.88 22.95 3,203,190 -0.28(-1.19%)
Jun 14, 2019 23.03 23.50 22.97 23.23 3,516,091 +0.21(+0.91%)
Jun 13, 2019 22.73 23.13 22.65 23.02 2,831,274 +0.29(+1.28%)
Jun 12, 2019 22.20 22.86 22.20 22.73 6,909,892 +0.23(+1.04%)
Jun 11, 2019 22.24 23.71 21.95 22.49 9,346,564 +0.68(+3.12%)
Jun 10, 2019 22.06 22.10 21.63 21.81 4,716,768 -0.22(-0.99%)
Jun 07, 2019 22.11 22.28 21.99 22.03 3,045,500 +0.01(+0.04%)
Jun 06, 2019 22.35 22.46 21.92 22.02 2,490,812 -0.28(-1.27%)
Jun 05, 2019 22.10 22.35 21.92 22.30 2,555,004 +0.36(+1.66%)
Jun 04, 2019 21.62 21.99 21.61 21.94 3,993,868 +0.40(+1.88%)
Jun 03, 2019 21.20 21.68 21.05 21.54 3,140,328 +0.28(+1.33%)
May 31, 2019 21.52 21.55 21.16 21.25 3,512,756 -0.33(-1.54%)
May 30, 2019 21.50 21.66 21.45 21.58 2,158,708 +0.11(+0.49%)
May 29, 2019 21.81 21.84 21.37 21.48 3,900,050 -0.46(-2.10%)
May 28, 2019 22.34 22.41 21.91 21.94 3,554,936 -0.36(-1.60%)
May 24, 2019 22.05 22.30 21.98 22.30 1,958,077 +0.26(+1.18%)
May 23, 2019 21.75 22.05 21.62 22.04 2,352,342 +0.21(+0.96%)
May 22, 2019 22.08 22.12 21.79 21.83 2,506,675 -0.31(-1.39%)
May 21, 2019 21.93 22.22 21.81 22.14 2,281,078 +0.29(+1.33%)
May 20, 2019 21.85 21.93 21.75 21.84 2,039,093 -0.03(-0.15%)
May 17, 2019 22.11 22.31 21.85 21.88 3,001,282 -0.34(-1.53%)
May 16, 2019 22.22 22.37 22.15 22.22 1,727,874 +0.03(+0.15%)
May 15, 2019 21.91 22.21 21.80 22.18 1,970,229 +0.21(+0.96%)
May 14, 2019 22.04 22.21 21.96 21.97 2,472,348 -0.02(-0.11%)
May 13, 2019 21.69 22.08 21.60 22.00 2,621,099 -0.02(-0.07%)
May 10, 2019 21.68 22.09 21.61 22.01 2,015,141 +0.32(+1.46%)
May 09, 2019 21.33 21.79 21.29 21.70 2,835,337 +0.23(+1.06%)
May 08, 2019 21.69 21.74 21.25 21.47 3,830,441 -0.27(-1.23%)
May 07, 2019 21.71 22.03 21.64 21.74 3,323,856 -0.10(-0.45%)
May 06, 2019 21.38 21.88 21.29 21.84 3,272,996 +0.26(+1.20%)
May 03, 2019 21.69 21.76 21.55 21.58 2,437,067 -0.05(-0.22%)
May 02, 2019 21.29 21.65 21.25 21.62 2,834,540 +0.21(+0.98%)
May 01, 2019 22.11 22.15 21.40 21.41 4,069,217 -0.62(-2.79%)
Apr 30, 2019 21.90 22.16 21.84 22.03 3,508,456 +0.15(+0.67%)
Apr 29, 2019 21.67 21.89 21.64 21.88 2,347,835 +0.16(+0.75%)
Apr 26, 2019 21.20 21.80 21.19 21.72 3,361,080 +0.64(+3.03%)
Apr 25, 2019 21.07 21.11 20.81 21.08 3,255,139 -0.09(-0.42%)
Apr 24, 2019 21.33 21.34 20.94 21.17 3,768,823 -0.13(-0.61%)
Apr 23, 2019 21.66 21.66 21.08 21.30 5,470,280 -0.32(-1.50%)
Apr 22, 2019 21.80 21.87 21.61 21.62 1,950,831 -0.23(-1.07%)
Apr 18, 2019 21.51 21.87 21.46 21.86 2,532,914 +0.32(+1.47%)
Apr 17, 2019 21.48 21.60 21.30 21.54 2,344,475 +0.10(+0.45%)
Apr 16, 2019 21.14 21.47 21.11 21.45 2,488,436 +0.35(+1.65%)
Apr 15, 2019 20.96 21.17 20.87 21.10 2,382,344 +0.22(+1.05%)
Apr 12, 2019 20.56 20.90 20.48 20.88 2,693,977 +0.45(+2.22%)
Apr 11, 2019 20.36 20.64 20.36 20.43 3,367,918 +0.13(+0.64%)
Apr 10, 2019 20.06 20.31 20.06 20.30 2,170,679 +0.23(+1.13%)
Apr 09, 2019 20.35 20.35 20.04 20.07 2,335,243 -0.30(-1.47%)
Apr 08, 2019 20.15 20.40 20.06 20.37 2,293,638 +0.19(+0.92%)
Apr 05, 2019 20.06 20.32 20.05 20.18 3,103,799 +0.14(+0.69%)
Apr 04, 2019 19.84 20.19 19.84 20.05 2,730,961 +0.29(+1.48%)
Apr 03, 2019 19.88 19.99 19.73 19.75 3,281,400 -0.03(-0.16%)
Apr 02, 2019 19.76 19.83 19.57 19.79 3,275,284 +0.09(+0.45%)
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.