Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.85 16.92 16.43 16.85 13,796,853 -0.15(-0.87%)
May 30, 2019 17.24 17.45 16.95 17.00 9,352,049 -0.16(-0.91%)
May 29, 2019 17.08 17.32 16.85 17.15 9,465,146 -0.08(-0.48%)
May 28, 2019 17.20 17.52 17.13 17.24 9,436,806 +0.02(+0.14%)
May 24, 2019 17.47 17.50 17.05 17.21 11,251,759 -0.21(-1.22%)
May 23, 2019 17.63 17.73 17.37 17.42 12,167,072 -0.48(-2.65%)
May 22, 2019 17.76 17.91 17.56 17.90 13,359,529 +0.07(+0.37%)
May 21, 2019 17.36 17.92 17.09 17.83 15,924,199 +0.16(+0.88%)
May 20, 2019 17.67 17.79 17.39 17.68 13,208,900 -0.16(-0.87%)
May 17, 2019 17.50 18.19 17.39 17.83 14,822,703 +0.22(+1.26%)
May 16, 2019 17.86 17.95 17.49 17.61 17,816,312 -0.16(-0.92%)
May 15, 2019 18.23 18.58 17.52 17.78 41,025,840 -0.08(-0.46%)
May 14, 2019 17.72 18.04 17.27 17.86 17,560,254 +0.18(+1.02%)
May 13, 2019 18.16 18.19 17.56 17.68 13,247,678 -0.72(-3.92%)
May 10, 2019 18.47 18.61 18.12 18.40 10,794,618 -0.20(-1.06%)
May 09, 2019 18.52 18.80 18.33 18.60 8,328,503 -0.02(-0.09%)
May 08, 2019 18.58 18.94 18.38 18.61 8,429,409 -0.06(-0.31%)
May 07, 2019 18.90 18.96 18.51 18.67 9,218,185 -0.34(-1.77%)
May 06, 2019 18.83 19.06 18.56 19.01 8,785,380 -0.03(-0.17%)
May 03, 2019 19.29 19.35 19.02 19.04 6,805,228 -0.16(-0.81%)
May 02, 2019 19.15 19.32 19.02 19.19 6,505,879 +0.05(+0.26%)
May 01, 2019 19.37 19.58 19.15 19.15 10,088,071 -0.14(-0.72%)
Apr 30, 2019 19.74 19.78 19.28 19.28 10,187,189 -0.45(-2.28%)
Apr 29, 2019 19.98 20.07 19.66 19.74 5,725,827 -0.14(-0.70%)
Apr 26, 2019 19.54 19.91 19.32 19.87 7,508,700 +0.11(+0.54%)
Apr 25, 2019 20.46 20.48 19.71 19.77 11,212,381 -0.75(-3.67%)
Apr 24, 2019 20.11 21.10 19.83 20.52 14,746,428 +0.33(+1.62%)
Apr 23, 2019 20.05 20.30 19.74 20.19 10,101,310 +0.26(+1.31%)
Apr 22, 2019 20.55 20.58 19.76 19.93 12,376,246 -0.61(-2.99%)
Apr 18, 2019 20.48 20.64 20.27 20.55 5,939,530 +0.10(+0.48%)
Apr 17, 2019 20.24 20.80 20.20 20.45 7,285,205 +0.25(+1.26%)
Apr 16, 2019 20.19 20.29 20.05 20.19 7,064,205 +0.05(+0.24%)
Apr 15, 2019 19.92 20.38 19.72 20.14 8,419,783 +0.25(+1.28%)
Apr 12, 2019 20.08 20.38 19.87 19.89 7,491,122 -0.03(-0.16%)
Apr 11, 2019 20.35 20.50 19.91 19.92 12,152,676 -0.36(-1.78%)
Apr 10, 2019 20.73 20.96 20.18 20.28 8,829,123 -0.25(-1.24%)
Apr 09, 2019 20.89 20.99 20.49 20.54 8,538,526 -0.48(-2.30%)
Apr 08, 2019 20.87 21.28 20.87 21.02 8,920,503 +0.14(+0.67%)
Apr 05, 2019 21.30 21.57 20.82 20.88 14,182,584 -0.41(-1.92%)
Apr 04, 2019 20.20 21.32 20.14 21.29 17,345,368 +1.13(+5.61%)
Apr 03, 2019 20.40 20.46 20.05 20.16 8,079,729 -0.05(-0.24%)
Apr 02, 2019 20.11 20.27 19.87 20.21 8,042,081 +0.16(+0.82%)
Apr 01, 2019 19.80 20.19 19.71 20.05 8,510,181 +0.36(+1.83%)
Mar 29, 2019 19.97 20.05 19.56 19.69 8,358,651 -0.13(-0.66%)
Mar 28, 2019 20.10 20.23 19.82 19.82 11,226,044 -0.11(-0.58%)
Mar 27, 2019 19.59 20.05 19.52 19.93 8,475,937 +0.33(+1.67%)
Mar 26, 2019 19.72 20.06 19.41 19.60 9,424,610 +0.06(+0.29%)
Mar 25, 2019 19.13 19.81 19.00 19.55 10,682,608 +0.45(+2.36%)
Mar 22, 2019 19.65 19.67 19.06 19.10 8,089,494 -0.59(-3.00%)
Mar 21, 2019 19.40 19.73 19.22 19.69 6,545,178 +0.33(+1.69%)
Mar 20, 2019 19.57 19.73 19.18 19.36 8,665,209 -0.26(-1.34%)
Mar 19, 2019 19.62 19.87 19.42 19.62 11,693,045 +0.05(+0.25%)
Mar 18, 2019 19.46 19.60 19.28 19.57 7,530,209 +0.15(+0.76%)
Mar 15, 2019 19.41 19.46 19.09 19.42 13,371,694 +0.07(+0.34%)
Mar 14, 2019 19.31 19.58 19.15 19.36 7,368,021 -0.01(-0.05%)
Mar 13, 2019 19.15 19.72 19.04 19.37 11,689,613 +0.16(+0.84%)
Mar 12, 2019 19.10 19.29 18.84 19.21 10,355,210 +0.20(+1.06%)
Mar 11, 2019 18.63 19.09 18.62 19.01 9,957,316 +0.39(+2.08%)
Mar 08, 2019 18.65 18.71 18.33 18.62 10,706,791 -0.17(-0.90%)
Mar 07, 2019 19.36 19.38 18.72 18.79 13,074,284 -0.60(-3.08%)
Mar 06, 2019 19.65 19.86 19.38 19.38 8,832,366 -0.27(-1.35%)
Mar 05, 2019 19.80 19.93 19.58 19.65 13,778,040 +0.01(+0.04%)
Mar 04, 2019 19.84 20.05 19.61 19.64 10,259,896 -0.10(-0.53%)
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.