Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.71 23.72 23.53 23.57 2,077,540 -0.64(-2.64%)
May 30, 2019 24.31 24.36 24.11 24.21 3,046,850 -0.10(-0.42%)
May 29, 2019 23.85 24.34 23.75 24.31 5,099,707 -0.38(-1.54%)
May 28, 2019 24.99 24.99 24.53 24.69 6,824,161 -1.05(-4.07%)
May 24, 2019 25.85 25.97 25.68 25.74 1,937,792 +0.25(+0.99%)
May 23, 2019 25.44 25.49 25.24 25.49 1,429,782 -0.22(-0.85%)
May 22, 2019 25.59 25.80 25.54 25.70 1,578,633 -0.10(-0.37%)
May 21, 2019 26.01 26.02 25.73 25.80 1,414,334 +0.14(+0.53%)
May 20, 2019 25.44 25.77 25.42 25.66 1,190,472 +0.11(+0.43%)
May 17, 2019 25.49 25.69 25.44 25.55 1,455,587 +0.16(+0.62%)
May 16, 2019 25.27 25.57 25.26 25.40 1,954,563 -0.14(-0.53%)
May 15, 2019 25.14 25.57 25.12 25.53 2,098,972 +0.23(+0.91%)
May 14, 2019 25.17 25.43 25.15 25.30 2,095,068 +0.01(+0.03%)
May 13, 2019 25.26 25.39 25.23 25.30 1,859,492 -0.27(-1.04%)
May 10, 2019 25.32 25.56 25.17 25.56 3,530,333 -0.20(-0.77%)
May 09, 2019 25.59 25.82 25.44 25.76 1,877,946 +0.58(+2.29%)
May 08, 2019 24.78 25.29 24.74 25.18 3,186,588 -0.30(-1.17%)
May 07, 2019 25.49 25.64 25.36 25.48 2,542,053 -0.31(-1.21%)
May 06, 2019 25.42 25.83 25.38 25.79 1,328,611 -0.14(-0.52%)
May 03, 2019 25.62 25.97 25.62 25.93 1,985,306 +0.43(+1.71%)
May 02, 2019 25.51 25.59 25.42 25.49 2,967,344 -0.32(-1.24%)
May 01, 2019 26.35 26.39 25.80 25.81 2,889,635 -0.84(-3.14%)
Apr 30, 2019 26.27 26.81 26.25 26.65 3,403,448 +0.24(+0.90%)
Apr 29, 2019 26.40 26.52 26.36 26.41 2,464,647 +0.03(+0.13%)
Apr 26, 2019 25.96 26.42 25.96 26.38 1,736,702 +0.38(+1.46%)
Apr 25, 2019 25.93 26.14 25.61 26.00 3,616,926 -0.73(-2.75%)
Apr 24, 2019 26.70 26.86 26.65 26.73 1,912,208 -0.31(-1.13%)
Apr 23, 2019 27.19 27.25 26.99 27.04 2,174,134 +0.07(+0.25%)
Apr 22, 2019 27.02 27.15 26.91 26.97 1,847,321 -0.07(-0.28%)
Apr 18, 2019 27.47 27.53 26.44 27.04 5,633,176 -0.40(-1.46%)
Apr 17, 2019 27.70 27.74 27.42 27.44 2,737,477 -0.31(-1.10%)
Apr 16, 2019 27.82 27.84 27.61 27.75 2,003,038 -0.14(-0.49%)
Apr 15, 2019 27.76 27.91 27.73 27.89 2,451,917 +0.27(+0.96%)
Apr 12, 2019 27.23 27.63 27.23 27.62 5,966,071 +0.37(+1.37%)
Apr 11, 2019 27.40 27.50 27.17 27.25 7,849,906 -0.26(-0.94%)
Apr 10, 2019 27.50 27.66 27.46 27.50 5,031,146 -0.01(-0.05%)
Apr 09, 2019 27.60 27.68 27.49 27.52 1,750,207 -0.16(-0.59%)
Apr 08, 2019 27.65 27.69 27.55 27.68 1,642,616 -0.02(-0.07%)
Apr 05, 2019 27.48 27.71 27.47 27.70 1,809,665 -0.20(-0.73%)
Apr 04, 2019 27.64 27.95 27.59 27.91 3,047,257 +0.53(+1.94%)
Apr 03, 2019 27.63 27.82 27.29 27.38 4,109,279 -0.79(-2.80%)
Apr 02, 2019 28.33 28.36 28.10 28.16 2,275,475 +0.23(+0.83%)
Apr 01, 2019 28.14 28.25 27.88 27.93 2,079,632 -0.43(-1.51%)
Mar 29, 2019 28.20 28.39 28.06 28.36 2,552,537 +0.34(+1.21%)
Mar 28, 2019 27.92 28.12 27.86 28.02 2,530,285 +0.31(+1.10%)
Mar 27, 2019 27.54 27.83 27.47 27.72 2,413,323 -0.05(-0.20%)
Mar 26, 2019 27.76 27.87 27.61 27.77 1,531,500 +0.37(+1.34%)
Mar 25, 2019 27.19 27.57 27.18 27.40 2,426,971 -0.16(-0.57%)
Mar 22, 2019 27.86 28.00 27.56 27.56 3,132,124 -0.60(-2.12%)
Mar 21, 2019 28.13 28.29 28.10 28.16 3,561,569 -0.08(-0.29%)
Mar 20, 2019 28.25 28.29 27.97 28.24 4,389,688 +0.46(+1.66%)
Mar 19, 2019 28.20 28.50 27.52 27.78 5,253,534 -0.11(-0.38%)
Mar 18, 2019 27.83 27.97 27.67 27.88 4,647,452 +0.55(+2.01%)
Mar 15, 2019 26.93 27.42 26.93 27.34 6,221,017 +0.86(+3.26%)
Mar 14, 2019 26.71 26.83 26.26 26.47 4,356,955 +0.09(+0.33%)
Mar 13, 2019 26.60 26.64 26.24 26.39 4,001,316 -0.54(-2.01%)
Mar 12, 2019 26.95 27.15 26.80 26.93 3,123,701 +0.03(+0.12%)
Mar 11, 2019 26.59 26.95 26.56 26.89 3,767,238 +0.13(+0.50%)
Mar 08, 2019 26.76 27.02 26.63 26.76 3,060,072 +0.00(+0.00%)
Mar 07, 2019 27.42 27.44 26.70 26.76 4,973,348 -0.13(-0.47%)
Mar 06, 2019 26.53 26.93 26.44 26.89 7,101,404 +1.15(+4.47%)
Mar 05, 2019 25.33 26.26 25.27 25.74 4,800,662 +0.47(+1.85%)
Mar 04, 2019 25.52 25.55 25.15 25.27 2,372,997 -0.13(-0.50%)
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.