Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.14 17.30 16.99 17.30 7,722,444 +0.05(+0.27%)
May 30, 2019 17.47 17.52 17.24 17.25 8,272,032 -0.17(-0.97%)
May 29, 2019 17.59 17.68 17.27 17.42 8,496,296 -0.18(-1.01%)
May 28, 2019 17.66 17.85 17.60 17.60 9,097,007 +0.02(+0.11%)
May 24, 2019 17.44 17.62 17.37 17.58 4,140,060 +0.23(+1.30%)
May 23, 2019 17.28 17.41 17.16 17.36 5,072,884 -0.12(-0.70%)
May 22, 2019 17.58 17.61 17.41 17.48 3,565,670 -0.15(-0.85%)
May 21, 2019 17.61 17.71 17.47 17.63 9,582,878 +0.10(+0.59%)
May 20, 2019 17.63 17.64 17.43 17.53 3,269,580 -0.08(-0.48%)
May 17, 2019 17.36 17.63 17.34 17.61 6,615,402 +0.23(+1.30%)
May 16, 2019 17.27 17.46 17.25 17.39 6,766,765 +0.18(+1.04%)
May 15, 2019 17.08 17.28 17.04 17.21 5,746,804 +0.11(+0.63%)
May 14, 2019 17.28 17.29 17.09 17.10 5,724,341 +0.22(+1.30%)
May 13, 2019 16.70 16.89 16.60 16.88 7,801,753 +0.19(+1.11%)
May 10, 2019 16.79 16.85 16.43 16.70 9,944,065 +0.14(+0.82%)
May 09, 2019 16.61 16.72 16.49 16.56 4,953,322 -0.08(-0.49%)
May 08, 2019 16.57 16.74 16.55 16.64 4,655,711 +0.08(+0.46%)
May 07, 2019 16.54 16.65 16.46 16.56 4,732,351 -0.09(-0.54%)
May 06, 2019 16.44 16.67 16.44 16.65 5,082,396 +0.05(+0.30%)
May 03, 2019 16.48 16.63 16.46 16.60 4,927,337 +0.16(+0.96%)
May 02, 2019 16.67 16.67 16.36 16.45 6,791,541 -0.24(-1.44%)
May 01, 2019 16.76 16.84 16.65 16.69 18,781,734 -0.05(-0.30%)
Apr 30, 2019 16.93 16.95 16.67 16.74 6,260,199 -0.17(-0.99%)
Apr 29, 2019 16.98 16.99 16.77 16.90 3,453,115 -0.04(-0.24%)
Apr 26, 2019 17.13 17.13 16.84 16.94 7,870,407 -0.17(-1.01%)
Apr 25, 2019 17.15 17.17 16.91 17.12 8,078,122 -0.02(-0.13%)
Apr 24, 2019 17.05 17.20 17.01 17.14 7,685,374 +0.07(+0.42%)
Apr 23, 2019 16.88 17.07 16.80 17.07 5,851,036 +0.15(+0.91%)
Apr 22, 2019 16.89 16.98 16.83 16.91 8,314,228 +0.06(+0.38%)
Apr 18, 2019 16.82 16.86 16.71 16.85 5,044,980 +0.03(+0.19%)
Apr 17, 2019 16.87 16.94 16.73 16.82 5,038,498 +0.00(+0.03%)
Apr 16, 2019 16.92 16.94 16.80 16.81 3,511,500 -0.07(-0.43%)
Apr 15, 2019 17.00 17.00 16.86 16.89 5,755,403 -0.09(-0.53%)
Apr 12, 2019 16.94 16.98 16.80 16.98 4,248,404 +0.14(+0.81%)
Apr 11, 2019 16.63 16.88 16.62 16.84 3,963,027 +0.18(+1.09%)
Apr 10, 2019 16.73 16.77 16.65 16.66 4,270,622 -0.03(-0.19%)
Apr 09, 2019 16.83 16.83 16.64 16.69 6,110,434 -0.11(-0.67%)
Apr 08, 2019 16.77 16.84 16.70 16.80 5,069,339 +0.06(+0.35%)
Apr 05, 2019 16.66 16.75 16.57 16.75 4,934,179 +0.06(+0.35%)
Apr 04, 2019 16.67 16.77 16.57 16.69 5,735,043 -0.01(-0.05%)
Apr 03, 2019 16.56 16.71 16.52 16.70 6,335,301 +0.11(+0.66%)
Apr 02, 2019 16.53 16.65 16.50 16.59 5,627,758 +0.10(+0.58%)
Apr 01, 2019 16.52 16.54 16.24 16.49 9,106,619 +0.06(+0.39%)
Mar 29, 2019 16.71 16.71 16.42 16.43 9,077,301 -0.17(-1.01%)
Mar 28, 2019 16.59 16.65 16.48 16.60 4,490,039 -0.01(-0.08%)
Mar 27, 2019 16.56 16.69 16.39 16.61 4,780,450 +0.03(+0.19%)
Mar 26, 2019 16.60 16.77 16.52 16.58 4,759,109 +0.04(+0.25%)
Mar 25, 2019 16.50 16.55 16.36 16.54 5,246,770 -0.05(-0.30%)
Mar 22, 2019 16.61 16.65 16.46 16.59 5,763,201 -0.08(-0.46%)
Mar 21, 2019 16.72 16.81 16.61 16.66 9,992,785 -0.11(-0.68%)
Mar 20, 2019 16.79 16.95 16.64 16.78 7,283,928 -0.01(-0.05%)
Mar 19, 2019 16.74 16.90 16.74 16.79 6,529,639 +0.08(+0.49%)
Mar 18, 2019 16.56 16.70 16.54 16.70 7,316,345 +0.16(+0.96%)
Mar 15, 2019 16.76 16.79 16.53 16.55 7,271,596 -0.24(-1.43%)
Mar 14, 2019 16.70 16.83 16.68 16.79 4,844,512 +0.04(+0.22%)
Mar 13, 2019 16.73 16.82 16.65 16.75 6,356,516 +0.09(+0.54%)
Mar 12, 2019 16.53 16.76 16.53 16.66 5,210,968 +0.13(+0.77%)
Mar 11, 2019 16.31 16.61 16.31 16.53 7,525,183 +0.25(+1.56%)
Mar 08, 2019 16.40 16.40 16.18 16.28 10,792,069 -0.24(-1.45%)
Mar 07, 2019 16.40 16.52 16.26 16.52 14,211,465 +0.18(+1.08%)
Mar 06, 2019 16.13 16.37 16.12 16.34 7,330,449 +0.20(+1.26%)
Mar 05, 2019 15.88 16.16 15.88 16.14 11,008,890 +0.25(+1.60%)
Mar 04, 2019 16.21 16.21 15.78 15.88 24,306,026 -0.99(-5.88%)
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.