Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.56 23.62 23.38 23.41 5,793,948 -0.10(-0.43%)
May 30, 2019 23.52 23.70 23.43 23.51 4,164,618 +0.03(+0.13%)
May 29, 2019 24.08 24.08 23.47 23.48 5,856,377 -0.57(-2.39%)
May 28, 2019 24.21 24.26 23.94 24.05 9,037,835 -0.17(-0.71%)
May 24, 2019 23.93 24.26 23.90 24.23 6,814,765 +0.35(+1.45%)
May 23, 2019 23.65 23.89 23.61 23.88 4,785,424 +0.24(+1.03%)
May 22, 2019 23.71 23.77 23.42 23.64 6,501,013 -0.13(-0.56%)
May 21, 2019 23.42 24.01 23.41 23.77 6,197,969 +0.42(+1.79%)
May 20, 2019 23.48 23.69 23.29 23.35 7,612,951 -0.08(-0.34%)
May 17, 2019 23.52 23.64 23.37 23.43 8,792,827 -0.11(-0.47%)
May 16, 2019 24.04 24.19 23.42 23.54 10,824,065 -0.57(-2.35%)
May 15, 2019 24.30 24.38 24.05 24.11 4,942,330 -0.35(-1.41%)
May 14, 2019 24.60 24.69 24.44 24.45 5,305,271 -0.20(-0.83%)
May 13, 2019 24.30 24.71 24.28 24.66 4,825,011 +0.24(+1.00%)
May 10, 2019 23.82 24.41 23.79 24.41 4,283,639 +0.61(+2.58%)
May 09, 2019 23.91 24.02 23.56 23.80 5,786,587 -0.09(-0.36%)
May 08, 2019 24.30 24.38 23.86 23.89 5,559,677 -0.46(-1.91%)
May 07, 2019 24.37 24.49 24.24 24.35 4,787,068 -0.04(-0.16%)
May 06, 2019 24.52 24.52 24.31 24.39 3,520,623 -0.17(-0.67%)
May 03, 2019 24.19 24.57 24.16 24.56 4,557,247 +0.38(+1.56%)
May 02, 2019 24.34 24.48 24.13 24.18 6,401,802 -0.28(-1.13%)
May 01, 2019 24.43 24.74 24.42 24.45 7,315,464 -0.09(-0.38%)
Apr 30, 2019 24.12 24.57 24.06 24.55 14,086,411 +0.50(+2.09%)
Apr 29, 2019 24.21 24.26 23.97 24.04 5,409,629 -0.17(-0.68%)
Apr 26, 2019 24.37 24.50 24.20 24.21 5,032,246 -0.02(-0.06%)
Apr 25, 2019 24.24 24.46 24.15 24.23 5,373,632 -0.12(-0.48%)
Apr 24, 2019 24.30 24.47 24.26 24.34 3,341,617 +0.07(+0.29%)
Apr 23, 2019 24.30 24.35 24.13 24.27 5,852,396 +0.02(+0.06%)
Apr 22, 2019 24.42 24.42 24.19 24.26 5,257,059 -0.10(-0.42%)
Apr 18, 2019 24.41 24.57 24.33 24.36 5,237,452 -0.09(-0.39%)
Apr 17, 2019 24.63 24.63 24.39 24.45 3,861,440 -0.18(-0.73%)
Apr 16, 2019 25.02 25.11 24.56 24.63 5,211,294 -0.44(-1.76%)
Apr 15, 2019 25.12 25.15 24.96 25.07 4,257,496 +0.02(+0.06%)
Apr 12, 2019 25.07 25.15 24.86 25.06 4,898,875 -0.09(-0.34%)
Apr 11, 2019 24.96 25.16 24.93 25.15 3,755,508 +0.18(+0.72%)
Apr 10, 2019 25.22 25.33 24.93 24.96 3,536,838 -0.20(-0.81%)
Apr 09, 2019 25.13 25.17 25.00 25.17 3,209,347 +0.06(+0.22%)
Apr 08, 2019 25.27 25.27 24.95 25.11 3,303,014 -0.17(-0.68%)
Apr 05, 2019 24.96 25.29 24.94 25.29 4,801,612 +0.38(+1.52%)
Apr 04, 2019 25.14 25.17 24.72 24.91 4,166,277 -0.17(-0.69%)
Apr 03, 2019 25.01 25.18 24.86 25.08 5,295,183 +0.13(+0.54%)
Apr 02, 2019 24.93 24.97 24.76 24.95 4,766,470 +0.06(+0.25%)
Apr 01, 2019 24.93 24.96 24.65 24.89 8,111,104 -0.08(-0.32%)
Mar 29, 2019 24.89 24.99 24.74 24.96 6,155,665 +0.12(+0.47%)
Mar 28, 2019 25.47 25.49 24.80 24.85 7,153,218 -0.59(-2.32%)
Mar 27, 2019 25.56 25.59 25.29 25.44 3,553,190 -0.09(-0.34%)
Mar 26, 2019 25.47 25.62 25.44 25.52 3,822,467 +0.08(+0.31%)
Mar 25, 2019 25.41 25.55 25.37 25.44 3,631,993 +0.13(+0.50%)
Mar 22, 2019 25.48 25.61 25.32 25.32 5,320,856 -0.09(-0.34%)
Mar 21, 2019 25.27 25.47 25.26 25.40 4,670,372 +0.15(+0.59%)
Mar 20, 2019 25.28 25.51 25.19 25.26 4,662,606 +0.01(+0.03%)
Mar 19, 2019 25.71 25.74 25.15 25.25 6,409,932 -0.49(-1.90%)
Mar 18, 2019 25.79 25.86 25.60 25.74 6,372,465 -0.02(-0.06%)
Mar 15, 2019 25.63 25.86 25.53 25.75 14,672,595 +0.12(+0.46%)
Mar 14, 2019 25.59 25.68 25.41 25.63 6,523,306 +0.07(+0.28%)
Mar 13, 2019 25.60 25.61 25.43 25.56 4,271,591 +0.02(+0.09%)
Mar 12, 2019 25.52 25.65 25.43 25.54 5,149,387 +0.07(+0.28%)
Mar 11, 2019 25.22 25.47 25.14 25.47 5,306,315 +0.31(+1.25%)
Mar 08, 2019 25.11 25.16 24.83 25.15 4,847,891 -0.07(-0.28%)
Mar 07, 2019 25.23 25.38 25.07 25.22 5,726,726 +0.10(+0.38%)
Mar 06, 2019 25.29 25.38 25.05 25.13 5,539,500 -0.09(-0.37%)
Mar 05, 2019 25.10 25.31 24.96 25.22 5,901,412 +0.09(+0.34%)
Mar 04, 2019 25.12 25.18 24.86 25.14 6,548,896 +0.09(+0.34%)
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.