Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.34 27.90 27.22 27.49 10,877,000 -0.21(-0.78%)
May 30, 2019 27.51 27.78 27.08 27.70 12,876,480 +0.45(+1.67%)
May 29, 2019 28.00 28.03 27.05 27.25 16,737,450 -0.99(-3.52%)
May 28, 2019 27.84 28.59 27.83 28.24 15,038,760 +0.66(+2.39%)
May 24, 2019 27.45 27.89 27.25 27.59 11,578,000 +0.48(+1.79%)
May 23, 2019 27.50 27.80 26.80 27.10 14,897,000 -0.80(-2.86%)
May 22, 2019 27.17 28.09 27.14 27.90 12,520,420 +0.62(+2.27%)
May 21, 2019 27.20 27.36 26.95 27.28 11,099,260 +0.56(+2.10%)
May 20, 2019 27.00 27.30 26.47 26.72 18,554,130 -0.63(-2.31%)
May 17, 2019 27.67 27.94 27.16 27.35 16,674,000 -0.45(-1.62%)
May 16, 2019 26.54 27.95 26.51 27.80 29,747,880 +1.38(+5.24%)
May 15, 2019 25.06 26.54 25.00 26.42 19,314,800 +1.10(+4.35%)
May 14, 2019 24.50 25.40 24.22 25.32 20,956,290 +0.24(+0.94%)
May 13, 2019 24.79 25.31 24.56 25.08 19,384,570 -0.80(-3.11%)
May 10, 2019 26.04 26.30 25.26 25.88 16,752,000 -0.18(-0.69%)
May 09, 2019 25.89 26.14 25.41 26.06 18,312,670 -0.09(-0.34%)
May 08, 2019 25.87 26.46 25.75 26.15 18,474,420 +0.28(+1.09%)
May 07, 2019 26.44 26.65 25.47 25.87 25,887,770 -0.68(-2.57%)
May 06, 2019 25.72 26.67 25.51 26.55 29,168,710 +0.15(+0.56%)
May 03, 2019 25.90 26.64 25.48 26.40 33,499,000 +0.85(+3.32%)
May 02, 2019 24.59 26.08 24.55 25.55 40,532,700 +1.04(+4.23%)
May 01, 2019 24.29 25.23 23.74 24.52 31,859,370 +0.16(+0.67%)
Apr 30, 2019 22.64 24.75 22.64 24.35 62,217,428 +1.77(+7.86%)
Apr 29, 2019 22.53 22.87 22.35 22.58 19,395,730 +0.35(+1.58%)
Apr 26, 2019 21.90 22.52 21.90 22.23 13,887,000 +0.33(+1.51%)
Apr 25, 2019 22.07 22.22 21.66 21.90 16,674,640 -0.08(-0.38%)
Apr 24, 2019 22.46 22.46 21.86 21.98 20,233,170 -0.36(-1.62%)
Apr 23, 2019 22.65 22.74 22.21 22.34 18,812,860 -0.08(-0.38%)
Apr 22, 2019 22.00 22.60 21.92 22.43 13,165,260 +0.36(+1.62%)
Apr 18, 2019 21.71 22.08 21.31 22.07 12,876,000 +0.37(+1.69%)
Apr 17, 2019 21.68 21.83 21.13 21.70 10,640,610 +0.16(+0.77%)
Apr 16, 2019 21.98 22.18 21.36 21.54 13,379,770 -0.26(-1.21%)
Apr 15, 2019 21.48 21.99 21.36 21.80 17,594,700 +0.32(+1.49%)
Apr 12, 2019 21.28 21.49 21.21 21.48 11,969,000 +0.38(+1.82%)
Apr 11, 2019 20.76 21.15 20.63 21.10 13,347,010 +0.45(+2.17%)
Apr 10, 2019 20.44 20.74 20.25 20.65 8,794,360 +0.25(+1.25%)
Apr 09, 2019 19.83 20.42 19.73 20.40 12,480,380 +0.37(+1.86%)
Apr 08, 2019 19.66 20.09 19.53 20.02 12,912,610 +0.36(+1.83%)
Apr 05, 2019 19.56 19.80 19.49 19.66 14,899,000 +0.19(+0.98%)
Apr 04, 2019 20.45 20.50 19.04 19.48 47,631,860 -1.04(-5.06%)
Apr 03, 2019 20.20 20.58 19.89 20.51 20,110,220 +0.37(+1.82%)
Apr 02, 2019 20.56 20.61 19.84 20.15 24,548,530 -0.46(-2.22%)
Apr 01, 2019 20.84 21.01 20.31 20.60 11,032,230 -0.06(-0.28%)
Mar 29, 2019 20.59 20.75 20.32 20.66 8,103,000 +0.32(+1.56%)
Mar 28, 2019 20.08 20.38 19.70 20.34 11,194,780 +0.34(+1.68%)
Mar 27, 2019 20.57 20.57 19.66 20.01 10,204,150 -0.43(-2.10%)
Mar 26, 2019 20.36 20.74 20.27 20.44 11,659,430 +0.29(+1.45%)
Mar 25, 2019 19.80 20.27 19.65 20.14 12,575,420 +0.27(+1.36%)
Mar 22, 2019 20.44 20.47 19.86 19.88 15,300,000 -0.62(-3.05%)
Mar 21, 2019 20.03 20.52 19.88 20.50 17,210,260 +0.37(+1.82%)
Mar 20, 2019 20.05 20.31 19.87 20.13 14,011,470 -0.07(-0.37%)
Mar 19, 2019 20.77 20.80 19.77 20.21 22,148,450 -0.37(-1.79%)
Mar 18, 2019 20.45 20.59 20.14 20.58 12,485,140 -0.02(-0.10%)
Mar 15, 2019 20.89 20.94 20.36 20.60 23,376,000 -0.23(-1.08%)
Mar 14, 2019 20.43 20.96 20.34 20.82 12,176,970 +0.27(+1.32%)
Mar 13, 2019 20.35 20.70 20.24 20.55 11,774,400 +0.30(+1.50%)
Mar 12, 2019 20.10 20.38 19.70 20.25 13,288,020 +0.21(+1.04%)
Mar 11, 2019 19.10 20.07 19.10 20.04 20,582,780 +1.06(+5.60%)
Mar 08, 2019 18.22 19.00 18.10 18.98 12,627,000 +0.28(+1.51%)
Mar 07, 2019 18.65 19.04 18.48 18.69 7,349,150 -0.04(-0.23%)
Mar 06, 2019 18.75 18.88 18.41 18.74 7,237,540 -0.01(-0.07%)
Mar 05, 2019 18.66 18.92 18.43 18.75 10,058,470 +0.10(+0.55%)
Mar 04, 2019 19.24 19.48 18.24 18.65 16,050,970 -0.51(-2.64%)
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.