Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.85 18.85 18.29 18.49 4,144,000 -0.69(-3.60%)
May 30, 2019 19.30 19.42 18.95 19.18 2,717,077 -0.03(-0.16%)
May 29, 2019 19.30 19.43 19.08 19.21 1,674,448 -0.24(-1.23%)
May 28, 2019 19.50 19.94 19.38 19.45 2,024,916 +0.05(+0.26%)
May 24, 2019 19.56 19.60 19.24 19.40 956,800 +0.01(+0.05%)
May 23, 2019 19.41 19.47 19.15 19.39 1,601,539 -0.28(-1.42%)
May 22, 2019 19.48 19.85 19.48 19.67 1,104,985 +0.14(+0.72%)
May 21, 2019 19.46 19.64 19.44 19.53 994,814 +0.28(+1.45%)
May 20, 2019 19.30 19.59 19.06 19.25 1,259,385 -0.42(-2.14%)
May 17, 2019 19.72 20.05 19.54 19.67 2,130,900 -0.29(-1.45%)
May 16, 2019 19.53 20.10 19.53 19.96 1,598,239 +0.42(+2.15%)
May 15, 2019 19.12 19.82 19.10 19.54 1,855,268 +0.17(+0.88%)
May 14, 2019 19.00 19.52 18.97 19.37 925,544 +0.50(+2.65%)
May 13, 2019 19.67 19.78 18.87 18.87 1,922,032 -1.37(-6.77%)
May 10, 2019 20.03 20.38 19.70 20.24 1,236,700 +0.01(+0.05%)
May 09, 2019 19.85 20.45 19.61 20.23 1,045,603 +0.10(+0.50%)
May 08, 2019 20.00 20.27 19.84 20.13 1,109,744 +0.10(+0.50%)
May 07, 2019 20.52 20.75 19.83 20.03 1,888,560 -0.76(-3.66%)
May 06, 2019 20.25 20.88 20.09 20.79 1,341,843 -0.02(-0.10%)
May 03, 2019 20.40 20.84 20.40 20.81 925,200 +0.47(+2.31%)
May 02, 2019 20.16 20.57 19.96 20.34 918,630 +0.12(+0.59%)
May 01, 2019 20.79 20.80 20.21 20.22 1,008,394 -0.40(-1.94%)
Apr 30, 2019 20.78 20.85 20.32 20.62 1,302,072 -0.07(-0.34%)
Apr 29, 2019 20.53 21.19 20.47 20.69 1,553,333 +0.24(+1.17%)
Apr 26, 2019 20.17 20.54 20.00 20.45 1,279,300 +0.32(+1.59%)
Apr 25, 2019 20.44 20.69 19.98 20.13 1,504,817 -0.42(-2.04%)
Apr 24, 2019 20.37 20.67 20.31 20.55 1,801,908 +0.29(+1.43%)
Apr 23, 2019 19.93 20.39 19.74 20.26 2,934,625 +0.54(+2.74%)
Apr 22, 2019 18.78 19.99 18.73 19.72 4,436,245 +0.88(+4.67%)
Apr 18, 2019 18.70 18.96 18.37 18.84 2,008,400 +0.04(+0.21%)
Apr 17, 2019 19.41 19.43 18.70 18.80 1,825,022 -0.49(-2.54%)
Apr 16, 2019 19.75 19.77 19.25 19.29 1,363,927 -0.43(-2.18%)
Apr 15, 2019 19.70 19.83 19.47 19.72 914,031 +0.02(+0.10%)
Apr 12, 2019 19.81 19.84 19.56 19.70 890,100 -0.04(-0.20%)
Apr 11, 2019 19.90 20.02 19.71 19.74 868,837 -0.02(-0.10%)
Apr 10, 2019 19.61 19.99 19.44 19.76 1,306,258 +0.24(+1.23%)
Apr 09, 2019 19.42 19.68 19.35 19.52 1,197,601 +0.01(+0.05%)
Apr 08, 2019 19.65 19.75 19.44 19.51 1,319,121 -0.19(-0.96%)
Apr 05, 2019 19.65 19.88 19.54 19.70 1,337,000 +0.15(+0.77%)
Apr 04, 2019 20.21 20.25 19.21 19.55 2,148,500 -0.57(-2.83%)
Apr 03, 2019 19.65 20.15 19.60 20.12 2,294,947 +0.53(+2.71%)
Apr 02, 2019 19.56 19.62 19.34 19.59 1,164,049 +0.10(+0.51%)
Apr 01, 2019 19.43 19.64 19.35 19.49 1,153,629 +0.18(+0.93%)
Mar 29, 2019 19.25 19.40 19.12 19.31 1,230,800 +0.25(+1.31%)
Mar 28, 2019 18.90 19.15 18.77 19.06 815,990 +0.22(+1.17%)
Mar 27, 2019 19.19 19.19 18.45 18.84 1,716,154 -0.37(-1.93%)
Mar 26, 2019 19.20 19.42 19.11 19.21 1,175,952 +0.13(+0.68%)
Mar 25, 2019 18.93 19.11 18.64 19.08 2,119,454 +0.01(+0.05%)
Mar 22, 2019 19.79 19.85 19.03 19.07 2,008,000 -0.88(-4.41%)
Mar 21, 2019 19.54 20.06 19.44 19.95 1,258,938 +0.33(+1.68%)
Mar 20, 2019 19.98 20.05 19.45 19.62 1,708,366 -0.38(-1.90%)
Mar 19, 2019 19.90 20.09 19.76 20.00 2,140,294 +0.10(+0.50%)
Mar 18, 2019 19.87 20.23 19.70 19.90 1,541,839 +0.03(+0.15%)
Mar 15, 2019 19.75 19.90 19.62 19.87 2,276,600 +0.18(+0.91%)
Mar 14, 2019 19.85 19.95 19.64 19.69 1,680,665 -0.12(-0.61%)
Mar 13, 2019 20.29 20.35 19.80 19.81 2,508,994 -0.41(-2.03%)
Mar 12, 2019 19.88 20.39 19.74 20.22 3,018,013 +0.41(+2.07%)
Mar 11, 2019 19.23 20.00 19.21 19.81 3,063,276 +0.69(+3.61%)
Mar 08, 2019 18.50 19.21 18.43 19.12 2,960,300 +0.19(+1.00%)
Mar 07, 2019 18.80 19.09 18.55 18.93 2,988,075 +0.13(+0.69%)
Mar 06, 2019 19.11 19.39 18.53 18.80 3,631,796 -0.35(-1.83%)
Mar 05, 2019 19.47 19.49 19.08 19.15 3,209,596 -0.37(-1.90%)
Mar 04, 2019 20.20 20.20 19.04 19.52 3,761,667 -0.57(-2.84%)
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.