Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.72 13.99 13.38 13.60 564,500 -0.41(-2.93%)
May 30, 2019 14.64 14.75 13.73 14.01 762,663 -0.73(-4.95%)
May 29, 2019 13.87 14.93 13.52 14.74 1,146,102 +0.23(+1.59%)
May 28, 2019 16.05 16.09 14.00 14.51 1,392,709 -1.57(-9.76%)
May 24, 2019 17.02 17.43 15.71 16.08 874,200 -0.86(-5.08%)
May 23, 2019 17.77 17.77 16.61 16.94 1,149,694 -0.58(-3.31%)
May 22, 2019 17.41 17.69 16.95 17.52 646,031 -0.01(-0.06%)
May 21, 2019 16.41 17.84 15.00 17.53 1,528,804 +0.15(+0.86%)
May 20, 2019 16.78 18.00 16.50 17.38 1,515,995 +1.28(+7.95%)
May 17, 2019 18.58 19.17 15.80 16.10 3,429,900 -2.29(-12.45%)
May 16, 2019 19.85 20.10 18.26 18.39 4,911,780 -3.88(-17.42%)
May 15, 2019 22.97 23.38 21.55 22.27 618,817 -0.61(-2.67%)
May 14, 2019 22.34 23.06 22.11 22.88 333,595 +0.69(+3.11%)
May 13, 2019 22.91 23.00 21.11 22.19 734,666 -1.32(-5.61%)
May 10, 2019 24.06 24.06 23.05 23.51 291,800 -0.55(-2.29%)
May 09, 2019 24.50 25.30 23.37 24.06 532,823 -0.29(-1.19%)
May 08, 2019 23.50 25.07 23.50 24.35 467,673 +0.77(+3.27%)
May 07, 2019 24.88 24.90 23.10 23.58 489,562 -1.42(-5.68%)
May 06, 2019 23.70 25.34 23.59 25.00 427,675 +0.20(+0.81%)
May 03, 2019 23.73 24.86 23.05 24.80 331,100 +1.20(+5.08%)
May 02, 2019 24.24 24.91 23.01 23.60 420,545 -0.58(-2.40%)
May 01, 2019 25.71 26.80 24.00 24.18 767,321 -0.20(-0.82%)
Apr 30, 2019 26.03 26.40 24.06 24.38 712,181 -1.75(-6.70%)
Apr 29, 2019 28.59 28.63 25.77 26.13 661,907 -2.23(-7.86%)
Apr 26, 2019 28.02 29.40 27.80 28.36 962,300 +0.64(+2.31%)
Apr 25, 2019 26.63 27.90 26.06 27.72 448,591 +1.28(+4.84%)
Apr 24, 2019 25.95 27.40 25.95 26.44 537,510 +0.50(+1.93%)
Apr 23, 2019 24.30 26.50 24.30 25.94 527,634 +1.54(+6.31%)
Apr 22, 2019 24.99 25.45 24.22 24.40 266,302 -0.58(-2.32%)
Apr 18, 2019 24.05 25.20 23.56 24.98 367,800 +0.83(+3.44%)
Apr 17, 2019 25.54 25.54 23.85 24.15 381,388 -1.14(-4.51%)
Apr 16, 2019 24.82 25.70 24.50 25.29 281,951 +0.45(+1.81%)
Apr 15, 2019 24.50 25.00 24.37 24.84 169,001 +0.36(+1.47%)
Apr 12, 2019 24.71 24.88 24.00 24.48 229,400 -0.05(-0.20%)
Apr 11, 2019 25.66 25.95 24.50 24.53 302,542 -1.17(-4.55%)
Apr 10, 2019 25.80 26.25 25.60 25.70 252,365 -0.09(-0.35%)
Apr 09, 2019 26.77 26.95 25.75 25.79 507,710 -0.72(-2.72%)
Apr 08, 2019 25.42 26.99 24.64 26.51 989,375 +1.48(+5.91%)
Apr 05, 2019 23.98 25.65 23.98 25.03 657,400 +1.09(+4.55%)
Apr 04, 2019 23.79 25.43 23.72 23.94 745,781 +0.22(+0.93%)
Apr 03, 2019 22.89 23.75 22.35 23.72 568,026 +1.12(+4.96%)
Apr 02, 2019 23.00 23.03 22.06 22.60 433,905 -0.30(-1.31%)
Apr 01, 2019 22.57 23.00 22.00 22.90 484,223 +0.33(+1.46%)
Mar 29, 2019 21.10 22.83 20.37 22.57 655,300 +1.57(+7.48%)
Mar 28, 2019 19.52 21.24 19.43 21.00 676,835 +1.30(+6.60%)
Mar 27, 2019 20.62 20.76 19.01 19.70 911,493 -0.80(-3.90%)
Mar 26, 2019 21.41 21.69 19.67 20.50 802,768 -0.64(-3.03%)
Mar 25, 2019 23.80 23.90 20.78 21.14 1,674,032 -2.87(-11.95%)
Mar 22, 2019 25.52 25.54 23.84 24.01 787,800 -1.69(-6.58%)
Mar 21, 2019 24.90 25.80 24.33 25.70 733,272 +0.59(+2.35%)
Mar 20, 2019 26.74 26.89 24.55 25.11 1,333,421 -1.46(-5.49%)
Mar 19, 2019 24.29 27.96 24.06 26.57 3,212,193 +2.72(+11.40%)
Mar 18, 2019 25.00 25.12 23.20 23.85 1,135,956 -0.98(-3.95%)
Mar 15, 2019 24.87 25.43 24.73 24.83 523,600 -0.02(-0.08%)
Mar 14, 2019 25.60 26.03 24.75 24.85 543,268 -0.62(-2.43%)
Mar 13, 2019 25.46 26.63 25.30 25.47 620,185 +0.04(+0.16%)
Mar 12, 2019 25.57 27.15 25.01 25.43 944,211 -0.14(-0.55%)
Mar 11, 2019 24.77 25.69 23.80 25.57 974,809 +0.82(+3.31%)
Mar 08, 2019 24.84 25.25 24.17 24.75 290,700 -0.54(-2.14%)
Mar 07, 2019 24.48 25.80 23.81 25.29 590,231 +0.74(+3.01%)
Mar 06, 2019 26.40 26.43 24.30 24.55 1,133,611 -1.89(-7.15%)
Mar 05, 2019 26.02 27.41 26.02 26.44 648,247 +0.18(+0.69%)
Mar 04, 2019 27.88 29.50 25.25 26.26 1,480,142 -1.39(-5.03%)
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.