Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.85 18.86 18.35 18.68 13,082,600 -0.46(-2.40%)
May 30, 2019 19.16 19.31 18.98 19.14 8,889,151 +0.14(+0.74%)
May 29, 2019 19.53 19.57 18.82 19.00 17,869,364 -0.66(-3.36%)
May 28, 2019 19.98 20.13 19.66 19.66 17,343,406 -0.37(-1.85%)
May 24, 2019 19.52 20.23 19.40 20.03 12,929,800 +0.53(+2.72%)
May 23, 2019 18.92 19.29 18.74 19.50 14,649,314 +0.30(+1.56%)
May 22, 2019 19.26 19.42 18.99 19.20 16,046,094 -0.24(-1.23%)
May 21, 2019 19.08 19.58 19.08 19.44 11,554,627 +0.48(+2.53%)
May 20, 2019 18.75 19.21 18.67 18.96 14,502,108 -0.06(-0.32%)
May 17, 2019 18.71 19.14 18.70 19.02 11,414,301 +0.08(+0.42%)
May 16, 2019 18.79 19.07 18.74 18.94 7,430,268 +0.21(+1.12%)
May 15, 2019 18.13 18.84 18.06 18.73 12,947,077 +0.43(+2.35%)
May 14, 2019 18.33 18.62 18.17 18.30 8,324,891 +0.03(+0.16%)
May 13, 2019 18.55 18.68 18.12 18.27 11,637,152 -0.85(-4.45%)
May 10, 2019 19.19 19.31 18.77 19.12 10,180,100 -0.17(-0.88%)
May 09, 2019 19.34 19.34 18.90 19.29 8,803,292 -0.24(-1.23%)
May 08, 2019 19.52 19.79 19.50 19.53 6,270,287 -0.08(-0.41%)
May 07, 2019 19.86 19.95 19.47 19.61 9,272,073 -0.48(-2.39%)
May 06, 2019 19.83 20.11 19.68 20.09 11,525,349 -0.20(-0.99%)
May 03, 2019 20.19 20.35 20.09 20.29 6,821,200 +0.25(+1.25%)
May 02, 2019 19.99 20.13 19.87 20.04 8,627,462 +0.11(+0.55%)
May 01, 2019 19.95 20.18 19.78 19.93 9,269,888 -0.02(-0.10%)
Apr 30, 2019 19.60 19.96 19.58 19.95 8,299,216 +0.29(+1.48%)
Apr 29, 2019 19.33 19.78 19.33 19.66 9,036,687 +0.25(+1.29%)
Apr 26, 2019 19.45 19.58 19.29 19.41 7,894,600 -0.19(-0.97%)
Apr 25, 2019 19.84 19.89 19.60 19.60 13,499,372 -0.27(-1.36%)
Apr 24, 2019 20.03 20.26 19.87 19.87 11,881,890 -0.22(-1.10%)
Apr 23, 2019 19.96 20.18 19.78 20.09 8,000,627 +0.21(+1.06%)
Apr 22, 2019 20.42 20.48 19.83 19.88 9,455,609 -0.64(-3.12%)
Apr 18, 2019 20.49 20.62 20.45 20.52 7,436,000 +0.02(+0.10%)
Apr 17, 2019 20.60 20.65 20.43 20.50 8,476,848 -0.07(-0.34%)
Apr 16, 2019 20.25 20.61 20.20 20.57 10,751,273 +0.37(+1.83%)
Apr 15, 2019 20.23 20.28 20.01 20.20 8,880,522 -0.01(-0.05%)
Apr 12, 2019 20.04 20.25 20.02 20.21 8,572,500 +0.27(+1.35%)
Apr 11, 2019 19.96 20.09 19.87 19.94 11,975,873 -0.03(-0.15%)
Apr 10, 2019 19.58 20.00 19.57 19.97 12,760,866 +0.38(+1.94%)
Apr 09, 2019 19.81 19.88 19.50 19.59 12,549,677 -0.35(-1.76%)
Apr 08, 2019 19.74 20.01 19.74 19.94 7,296,149 +0.15(+0.76%)
Apr 05, 2019 19.79 19.94 19.75 19.79 6,320,600 +0.03(+0.15%)
Apr 04, 2019 19.78 19.86 19.65 19.76 9,353,998 +0.01(+0.05%)
Apr 03, 2019 19.78 20.03 19.66 19.75 14,054,205 +0.03(+0.15%)
Apr 02, 2019 20.14 20.20 19.67 19.72 16,597,244 -0.33(-1.65%)
Apr 01, 2019 19.73 20.09 19.54 20.05 13,958,534 +0.62(+3.19%)
Mar 29, 2019 19.22 19.48 19.19 19.43 12,159,800 +0.43(+2.26%)
Mar 28, 2019 18.96 19.25 18.91 19.00 15,678,437 +0.07(+0.37%)
Mar 27, 2019 19.11 19.38 18.86 18.93 13,537,840 -0.20(-1.05%)
Mar 26, 2019 19.10 19.36 19.00 19.13 10,991,491 +0.16(+0.84%)
Mar 25, 2019 19.28 19.32 18.86 18.97 15,882,397 -0.37(-1.91%)
Mar 22, 2019 20.11 20.17 19.33 19.34 15,765,500 -0.88(-4.35%)
Mar 21, 2019 19.95 20.34 19.95 20.22 11,842,771 +0.23(+1.15%)
Mar 20, 2019 20.01 20.16 19.80 19.99 11,575,326 -0.01(-0.05%)
Mar 19, 2019 20.03 20.28 19.91 20.00 12,999,987 +0.05(+0.25%)
Mar 18, 2019 19.91 20.07 19.84 19.95 13,232,244 +0.01(+0.05%)
Mar 15, 2019 19.65 19.97 19.64 19.94 22,557,700 +0.30(+1.53%)
Mar 14, 2019 19.62 19.71 19.49 19.64 18,526,833 +0.03(+0.15%)
Mar 13, 2019 19.10 19.63 19.05 19.61 25,276,364 +0.55(+2.89%)
Mar 12, 2019 18.92 19.11 18.86 19.06 19,010,872 +0.02(+0.11%)
Mar 11, 2019 18.78 19.21 18.78 19.04 11,834,973 +0.30(+1.60%)
Mar 08, 2019 18.53 18.75 18.46 18.74 10,238,900 -0.08(-0.43%)
Mar 07, 2019 19.00 19.02 18.73 18.82 14,276,300 -0.26(-1.36%)
Mar 06, 2019 19.33 19.35 19.06 19.08 14,410,363 -0.28(-1.45%)
Mar 05, 2019 19.54 19.74 19.35 19.36 15,525,141 -0.17(-0.87%)
Mar 04, 2019 19.61 19.91 19.35 19.53 21,409,320 -0.07(-0.36%)
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.