Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 19.34 19.71 19.28 19.57 11,726,904 +0.29(+1.50%)
Jun 27, 2019 19.31 19.49 19.20 19.28 9,381,762 -0.04(-0.19%)
Jun 26, 2019 19.64 19.80 19.20 19.32 17,640,114 -0.38(-1.92%)
Jun 25, 2019 19.92 19.97 19.36 19.70 16,793,588 -0.21(-1.04%)
Jun 24, 2019 19.99 20.20 19.88 19.90 10,797,192 -0.14(-0.72%)
Jun 21, 2019 20.93 20.96 20.01 20.05 29,181,208 -0.80(-3.85%)
Jun 20, 2019 20.27 21.37 20.22 20.85 31,901,010 -0.46(-2.16%)
Jun 19, 2019 21.41 21.52 21.12 21.31 12,533,577 -0.27(-1.25%)
Jun 18, 2019 21.89 22.27 21.56 21.58 14,544,270 -0.38(-1.72%)
Jun 17, 2019 21.92 22.41 21.91 21.96 15,882,526 +0.09(+0.41%)
Jun 14, 2019 22.23 22.48 21.80 21.87 8,691,822 -0.32(-1.46%)
Jun 13, 2019 22.23 22.37 22.08 22.19 9,798,220 -0.01(-0.04%)
Jun 12, 2019 22.19 22.52 22.11 22.20 7,548,617 -0.03(-0.12%)
Jun 11, 2019 22.01 22.38 21.88 22.23 12,421,495 +0.24(+1.11%)
Jun 10, 2019 21.66 22.06 21.62 21.99 10,829,503 +0.41(+1.92%)
Jun 07, 2019 21.39 21.68 21.24 21.57 7,556,813 +0.21(+0.97%)
Jun 06, 2019 21.09 21.47 20.89 21.37 7,281,620 +0.30(+1.41%)
Jun 05, 2019 21.47 21.54 21.06 21.07 4,689,019 -0.23(-1.10%)
Jun 04, 2019 20.88 21.52 20.84 21.30 10,028,085 +0.60(+2.92%)
Jun 03, 2019 20.49 20.81 20.37 20.70 8,269,850 +0.14(+0.66%)
May 31, 2019 20.46 20.61 20.23 20.56 9,152,392 +0.03(+0.13%)
May 30, 2019 20.77 20.90 20.51 20.54 7,884,030 -0.23(-1.09%)
May 29, 2019 21.07 21.14 20.67 20.76 10,049,883 -0.53(-2.50%)
May 28, 2019 21.43 21.54 21.28 21.29 7,075,894 -0.09(-0.42%)
May 24, 2019 21.27 21.45 21.14 21.38 5,539,156 +0.17(+0.81%)
May 23, 2019 21.44 21.49 21.12 21.21 7,192,112 -0.42(-1.96%)
May 22, 2019 21.91 21.98 21.55 21.64 7,740,467 -0.27(-1.23%)
May 21, 2019 22.03 22.20 21.71 21.91 17,133,420 +0.21(+0.96%)
May 20, 2019 21.92 21.97 21.53 21.70 10,376,680 -0.14(-0.62%)
May 17, 2019 22.16 22.52 21.60 21.83 17,944,714 -0.40(-1.78%)
May 16, 2019 22.93 23.15 22.11 22.23 11,089,025 -0.50(-2.18%)
May 15, 2019 22.71 22.81 22.57 22.73 4,697,810 -0.04(-0.16%)
May 14, 2019 22.82 22.95 22.67 22.76 6,317,492 -0.00(-0.00%)
May 13, 2019 22.94 22.95 22.49 22.76 5,843,464 -0.39(-1.70%)
May 10, 2019 22.71 23.19 22.56 23.16 8,235,730 +0.42(+1.85%)
May 09, 2019 22.57 22.74 22.39 22.74 6,839,521 +0.07(+0.32%)
May 08, 2019 23.03 23.05 22.57 22.66 7,542,756 -0.44(-1.90%)
May 07, 2019 22.99 23.10 22.82 23.10 6,834,614 +0.05(+0.23%)
May 06, 2019 22.92 23.07 22.79 23.05 9,702,397 -0.03(-0.12%)
May 03, 2019 23.12 23.19 22.90 23.08 4,871,947 -0.04(-0.16%)
May 02, 2019 22.99 23.40 22.70 23.11 6,406,120 +0.18(+0.78%)
May 01, 2019 23.11 23.38 22.93 22.93 5,345,767 -0.18(-0.78%)
Apr 30, 2019 23.00 23.21 22.83 23.11 5,846,322 +0.19(+0.82%)
Apr 29, 2019 22.52 23.00 22.50 22.92 7,022,326 +0.51(+2.28%)
Apr 26, 2019 22.50 22.68 22.19 22.41 11,414,464 -0.69(-2.99%)
Apr 25, 2019 22.92 23.20 22.89 23.10 5,917,061 +0.18(+0.78%)
Apr 24, 2019 22.74 23.01 22.61 22.92 5,916,024 +0.31(+1.39%)
Apr 23, 2019 22.84 22.87 22.48 22.61 6,412,022 -0.25(-1.10%)
Apr 22, 2019 23.02 23.09 22.60 22.86 5,614,174 -0.25(-1.09%)
Apr 18, 2019 22.86 23.19 22.86 23.11 5,366,414 +0.22(+0.94%)
Apr 17, 2019 23.09 23.26 22.79 22.90 6,333,585 -0.03(-0.12%)
Apr 16, 2019 22.92 23.01 22.81 22.92 4,939,872 +0.09(+0.39%)
Apr 15, 2019 22.97 23.02 22.76 22.83 5,146,114 -0.18(-0.78%)
Apr 12, 2019 23.10 23.28 22.87 23.01 11,622,155 -0.06(-0.27%)
Apr 11, 2019 22.48 23.19 22.46 23.08 20,534,780 +0.68(+3.04%)
Apr 10, 2019 21.53 22.42 21.50 22.40 15,857,972 +0.93(+4.34%)
Apr 09, 2019 21.33 21.54 21.27 21.46 6,640,448 +0.07(+0.34%)
Apr 08, 2019 21.42 21.63 21.28 21.39 5,271,459 -0.04(-0.17%)
Apr 05, 2019 21.27 21.66 21.18 21.43 5,980,901 +0.20(+0.93%)
Apr 04, 2019 21.18 21.36 21.09 21.23 9,161,526 -0.11(-0.50%)
Apr 03, 2019 21.36 21.47 21.18 21.34 11,922,470 +0.04(+0.17%)
Apr 02, 2019 21.79 21.85 21.26 21.30 11,472,184 -0.65(-2.94%)
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.