Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.24 21.32 21.22 21.22 496,928 -0.31(-1.42%)
May 30, 2019 21.68 21.68 21.44 21.53 918 +0.01(+0.05%)
May 29, 2019 21.55 21.55 21.50 21.52 966 -0.10(-0.48%)
May 28, 2019 21.87 21.87 21.62 21.62 3,036 -0.28(-1.27%)
May 24, 2019 21.90 21.90 21.88 21.90 1,402 +0.15(+0.68%)
May 23, 2019 21.78 21.78 21.71 21.75 20,220 -0.34(-1.55%)
May 22, 2019 22.17 22.17 22.06 22.09 4,151 -0.05(-0.21%)
May 21, 2019 22.10 22.15 22.10 22.14 1,356 +0.29(+1.32%)
May 20, 2019 21.95 21.97 21.85 21.85 1,318 -0.12(-0.55%)
May 17, 2019 21.99 22.13 21.97 21.97 2,575,895 -0.16(-0.71%)
May 16, 2019 22.13 22.13 22.13 22.13 230 +0.22(+1.02%)
May 15, 2019 21.71 21.91 21.71 21.91 2,997 -0.07(-0.34%)
May 14, 2019 21.85 21.98 21.85 21.98 2,875 +0.27(+1.24%)
May 13, 2019 21.85 21.85 21.67 21.71 3,645 -0.59(-2.66%)
May 10, 2019 22.05 22.31 21.92 22.31 2,157 +0.06(+0.25%)
May 09, 2019 22.16 22.26 22.04 22.25 1,454,809 -0.12(-0.54%)
May 08, 2019 22.38 22.47 22.33 22.37 9,547 -0.10(-0.45%)
May 07, 2019 22.51 22.52 22.27 22.47 4,028 -0.30(-1.30%)
May 06, 2019 22.55 22.81 22.54 22.77 8,575 -0.10(-0.45%)
May 03, 2019 22.78 22.87 22.78 22.87 27,181 +0.15(+0.65%)
May 02, 2019 22.74 22.75 22.58 22.72 16,549 +0.00(+0.00%)
May 01, 2019 22.86 22.91 22.72 22.72 6,410 -0.19(-0.81%)
Apr 30, 2019 22.92 22.92 22.76 22.91 16,124 +0.10(+0.45%)
Apr 29, 2019 22.83 22.90 22.80 22.81 14,326 +0.10(+0.45%)
Apr 26, 2019 22.57 22.70 22.57 22.70 9,060 +0.11(+0.49%)
Apr 25, 2019 22.47 22.64 22.47 22.59 9,820 +0.01(+0.04%)
Apr 24, 2019 22.54 22.61 22.54 22.58 3,911 +0.00(+0.00%)
Apr 23, 2019 22.44 22.61 22.44 22.58 13,166 +0.12(+0.54%)
Apr 22, 2019 22.33 22.46 22.33 22.46 3,225 +0.06(+0.25%)
Apr 18, 2019 22.36 22.44 22.36 22.41 1,941 +0.00(+0.00%)
Apr 17, 2019 22.51 22.54 22.41 22.41 2,689 -0.19(-0.82%)
Apr 16, 2019 22.62 22.62 22.59 22.59 661 +0.06(+0.25%)
Apr 15, 2019 22.60 22.60 22.53 22.54 3,013 -0.09(-0.41%)
Apr 12, 2019 22.64 22.64 22.54 22.63 1,472,664 +0.18(+0.78%)
Apr 11, 2019 22.54 22.54 22.40 22.45 3,588 +0.08(+0.35%)
Apr 10, 2019 22.35 22.38 22.32 22.38 1,392 +0.06(+0.27%)
Apr 09, 2019 22.34 22.41 22.30 22.32 5,372 -0.17(-0.74%)
Apr 08, 2019 22.39 22.49 22.39 22.48 41,020 +0.03(+0.12%)
Apr 05, 2019 22.47 22.47 22.45 22.45 39,586 +0.06(+0.29%)
Apr 04, 2019 22.35 22.39 22.35 22.39 502 +0.08(+0.35%)
Apr 03, 2019 22.33 22.34 22.31 22.31 4,905 +0.14(+0.61%)
Apr 02, 2019 22.35 22.39 22.18 22.18 165,326 -0.10(-0.46%)
Apr 01, 2019 22.01 22.28 22.01 22.28 15,913 +0.35(+1.61%)
Mar 29, 2019 21.90 21.93 21.86 21.93 1,725 +0.17(+0.77%)
Mar 28, 2019 21.78 21.78 21.62 21.76 42,989 +0.03(+0.13%)
Mar 27, 2019 21.77 21.77 21.63 21.73 12,874 -0.01(-0.04%)
Mar 26, 2019 21.81 21.81 21.63 21.74 285,442 +0.12(+0.53%)
Mar 25, 2019 21.69 21.69 21.54 21.62 1,861 -0.02(-0.11%)
Mar 22, 2019 21.99 21.99 21.65 21.65 3,906 -0.58(-2.61%)
Mar 21, 2019 21.86 22.23 21.86 22.23 9,030 +0.16(+0.71%)
Mar 20, 2019 22.30 22.30 22.07 22.07 6,142 -0.29(-1.32%)
Mar 19, 2019 22.59 22.61 22.34 22.37 27,796 -0.13(-0.57%)
Mar 18, 2019 22.46 22.50 22.46 22.50 1,674 +0.18(+0.83%)
Mar 15, 2019 22.30 22.38 22.30 22.31 7,920 +0.15(+0.67%)
Mar 14, 2019 22.14 22.16 22.14 22.16 2,356 +0.00(+0.00%)
Mar 13, 2019 22.14 22.18 22.14 22.16 3,225 +0.18(+0.80%)
Mar 12, 2019 22.02 22.05 21.99 21.99 7,746 -0.05(-0.21%)
Mar 11, 2019 21.81 22.04 21.81 22.04 5,581 +0.38(+1.74%)
Mar 08, 2019 21.57 21.68 21.56 21.66 41,665 -0.13(-0.59%)
Mar 07, 2019 21.70 21.79 21.65 21.79 1,855 -0.16(-0.71%)
Mar 06, 2019 22.10 22.11 21.94 21.94 2,392,811 -0.22(-1.00%)
Mar 05, 2019 22.16 22.16 22.16 22.16 8,291 -0.05(-0.21%)
Mar 04, 2019 22.45 22.47 22.02 22.21 17,507 -0.14(-0.62%)
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.