Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.75 25.04 24.09 24.21 1,452,600 -0.92(-3.66%)
May 30, 2019 25.69 25.98 24.99 25.13 720,940 -0.42(-1.64%)
May 29, 2019 25.17 25.85 24.65 25.55 1,531,466 -0.04(-0.16%)
May 28, 2019 26.29 26.66 25.13 25.59 1,519,307 -0.74(-2.81%)
May 24, 2019 25.88 26.46 25.82 26.33 813,200 +0.51(+1.98%)
May 23, 2019 25.63 26.23 25.55 25.82 1,699,010 -0.02(-0.08%)
May 22, 2019 26.61 27.74 25.75 25.84 5,540,572 -0.57(-2.16%)
May 21, 2019 26.95 27.10 25.43 26.41 2,018,255 -1.66(-5.91%)
May 20, 2019 28.80 29.22 28.07 28.07 389,726 -1.07(-3.67%)
May 17, 2019 29.05 29.87 28.86 29.14 421,500 -0.19(-0.65%)
May 16, 2019 29.00 29.88 28.90 29.33 790,562 +0.34(+1.17%)
May 15, 2019 28.27 29.31 28.24 28.99 545,229 +0.43(+1.51%)
May 14, 2019 27.96 28.81 27.72 28.56 629,439 +0.88(+3.18%)
May 13, 2019 27.74 28.25 27.13 27.68 691,074 -0.80(-2.81%)
May 10, 2019 28.37 29.09 27.80 28.48 403,100 -0.12(-0.42%)
May 09, 2019 27.99 29.15 27.22 28.60 618,915 +0.18(+0.63%)
May 08, 2019 27.86 28.64 27.30 28.42 782,785 +0.16(+0.57%)
May 07, 2019 30.63 31.25 28.00 28.26 1,640,390 -3.93(-12.21%)
May 06, 2019 30.53 32.23 30.50 32.19 591,437 +0.76(+2.42%)
May 03, 2019 30.07 31.54 29.79 31.43 801,400 +1.70(+5.72%)
May 02, 2019 29.16 29.99 28.73 29.73 443,583 +0.58(+1.99%)
May 01, 2019 30.31 30.97 29.00 29.15 703,360 -1.29(-4.24%)
Apr 30, 2019 31.26 31.79 30.20 30.44 575,556 -0.87(-2.78%)
Apr 29, 2019 31.00 31.63 30.16 31.31 609,290 +0.34(+1.10%)
Apr 26, 2019 29.95 31.01 29.88 30.97 416,800 +0.72(+2.38%)
Apr 25, 2019 30.83 30.99 30.05 30.25 663,490 -0.68(-2.20%)
Apr 24, 2019 31.59 32.19 30.83 30.93 388,433 -0.66(-2.09%)
Apr 23, 2019 30.61 31.77 30.45 31.59 655,794 +1.06(+3.47%)
Apr 22, 2019 29.58 30.70 29.36 30.53 605,934 +0.69(+2.31%)
Apr 18, 2019 29.30 29.98 28.37 29.84 838,700 +0.38(+1.29%)
Apr 17, 2019 32.26 32.26 28.52 29.46 1,058,204 -2.72(-8.45%)
Apr 16, 2019 31.82 32.65 31.59 32.18 666,830 +0.66(+2.09%)
Apr 15, 2019 32.00 32.37 31.06 31.52 393,576 -0.48(-1.50%)
Apr 12, 2019 32.32 32.59 31.48 32.00 721,500 -0.17(-0.53%)
Apr 11, 2019 32.12 32.58 31.73 32.17 740,649 -0.02(-0.06%)
Apr 10, 2019 31.73 32.23 31.40 32.19 760,642 +0.57(+1.80%)
Apr 09, 2019 31.41 33.13 30.95 31.62 1,529,194 +0.32(+1.02%)
Apr 08, 2019 31.20 32.15 30.63 31.30 1,677,973 +0.96(+3.16%)
Apr 05, 2019 30.10 30.68 30.02 30.34 560,900 +0.40(+1.34%)
Apr 04, 2019 30.06 30.22 29.49 29.94 461,670 -0.20(-0.66%)
Apr 03, 2019 30.07 30.16 29.51 30.14 523,805 +0.46(+1.55%)
Apr 02, 2019 29.03 29.97 29.03 29.68 416,552 +0.59(+2.03%)
Apr 01, 2019 29.33 29.58 28.40 29.09 629,493 +0.02(+0.07%)
Mar 29, 2019 28.53 29.23 28.31 29.07 493,700 +0.95(+3.38%)
Mar 28, 2019 27.55 28.18 26.78 28.12 813,952 +0.56(+2.03%)
Mar 27, 2019 27.84 28.01 27.02 27.56 564,667 -0.47(-1.68%)
Mar 26, 2019 28.68 29.34 27.59 28.03 623,285 -0.27(-0.95%)
Mar 25, 2019 28.25 28.52 27.50 28.30 668,181 +0.09(+0.32%)
Mar 22, 2019 28.86 29.00 28.20 28.21 662,500 -0.96(-3.29%)
Mar 21, 2019 28.36 29.71 28.27 29.17 507,879 +0.50(+1.74%)
Mar 20, 2019 28.92 29.48 28.23 28.67 451,300 -0.30(-1.04%)
Mar 19, 2019 30.06 30.06 28.81 28.97 616,215 -0.78(-2.62%)
Mar 18, 2019 29.52 30.53 29.41 29.75 449,920 +0.13(+0.44%)
Mar 15, 2019 30.28 30.61 29.50 29.62 1,728,000 -0.56(-1.86%)
Mar 14, 2019 31.04 31.50 30.13 30.18 515,516 -0.97(-3.11%)
Mar 13, 2019 30.78 31.18 30.08 31.15 541,053 +0.57(+1.86%)
Mar 12, 2019 30.68 31.26 30.27 30.58 471,063 -0.09(-0.29%)
Mar 11, 2019 29.82 30.72 28.75 30.67 582,315 +1.02(+3.44%)
Mar 08, 2019 28.81 29.99 28.51 29.65 606,400 +0.73(+2.52%)
Mar 07, 2019 29.28 29.63 28.54 28.92 443,104 -0.41(-1.40%)
Mar 06, 2019 29.62 29.92 28.78 29.33 848,029 -0.36(-1.21%)
Mar 05, 2019 29.82 30.31 29.39 29.69 556,063 -0.07(-0.24%)
Mar 04, 2019 31.21 31.50 29.17 29.76 707,995 -1.20(-3.88%)
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.