Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.77 24.92 23.38 23.62 1,206,071 -1.05(-4.26%)
Apr 29, 2019 23.97 24.96 23.87 24.67 1,433,134 +0.83(+3.48%)
Apr 26, 2019 23.27 23.96 22.91 23.84 1,253,400 +0.67(+2.89%)
Apr 25, 2019 23.31 23.50 22.64 23.17 1,040,331 -0.33(-1.40%)
Apr 24, 2019 23.76 23.90 23.11 23.50 1,074,437 -0.13(-0.55%)
Apr 23, 2019 23.18 23.97 22.69 23.63 2,377,004 +0.84(+3.69%)
Apr 22, 2019 22.70 23.39 22.20 22.79 1,230,428 -0.05(-0.22%)
Apr 18, 2019 22.35 23.25 21.48 22.84 2,199,200 +0.27(+1.20%)
Apr 17, 2019 24.73 24.95 22.41 22.57 2,802,947 -2.17(-8.77%)
Apr 16, 2019 25.23 25.65 24.56 24.74 989,705 -0.31(-1.24%)
Apr 15, 2019 26.11 26.35 24.22 25.05 1,694,164 -1.09(-4.17%)
Apr 12, 2019 26.26 26.57 25.70 26.14 909,700 +0.02(+0.08%)
Apr 11, 2019 26.44 26.77 25.60 26.12 1,444,810 -0.15(-0.57%)
Apr 10, 2019 25.18 26.31 24.91 26.27 1,476,364 +1.11(+4.41%)
Apr 09, 2019 24.61 25.44 24.46 25.16 1,660,983 +0.59(+2.40%)
Apr 08, 2019 24.89 25.10 24.06 24.57 1,559,485 -0.32(-1.29%)
Apr 05, 2019 23.62 25.42 23.53 24.89 2,209,200 +1.31(+5.56%)
Apr 04, 2019 24.00 24.33 22.94 23.58 1,395,681 -0.55(-2.28%)
Apr 03, 2019 23.50 24.80 23.09 24.13 1,639,343 +0.89(+3.83%)
Apr 02, 2019 23.45 23.57 22.59 23.24 1,400,633 -0.36(-1.53%)
Apr 01, 2019 23.85 24.68 23.18 23.60 1,286,723 +0.18(+0.77%)
Mar 29, 2019 23.20 23.44 22.78 23.42 1,472,500 +0.45(+1.96%)
Mar 28, 2019 22.52 23.23 22.35 22.97 1,453,033 +0.60(+2.68%)
Mar 27, 2019 23.37 23.38 21.23 22.37 2,388,800 -1.09(-4.65%)
Mar 26, 2019 24.22 24.61 22.74 23.46 2,045,771 -0.83(-3.42%)
Mar 25, 2019 23.37 25.67 23.02 24.29 2,258,614 +0.74(+3.14%)
Mar 22, 2019 25.53 25.73 23.50 23.55 3,394,800 -2.20(-8.54%)
Mar 21, 2019 24.90 25.76 24.78 25.75 1,251,771 +0.71(+2.84%)
Mar 20, 2019 24.75 25.33 24.44 25.04 1,429,275 +0.36(+1.46%)
Mar 19, 2019 24.29 24.91 24.00 24.68 1,494,193 +0.49(+2.03%)
Mar 18, 2019 24.40 25.20 23.28 24.19 2,177,958 -0.09(-0.37%)
Mar 15, 2019 23.44 24.48 23.30 24.28 3,443,000 +0.84(+3.58%)
Mar 14, 2019 23.22 23.69 22.66 23.44 1,463,486 +0.13(+0.56%)
Mar 13, 2019 22.97 23.68 22.60 23.31 2,129,193 +0.54(+2.37%)
Mar 12, 2019 22.80 23.00 21.63 22.77 2,207,769 +0.28(+1.24%)
Mar 11, 2019 21.30 22.55 20.93 22.49 2,635,941 +1.65(+7.92%)
Mar 08, 2019 20.03 21.32 19.36 20.84 3,199,400 +0.56(+2.76%)
Mar 07, 2019 19.22 20.86 18.76 20.28 2,495,805 +1.06(+5.52%)
Mar 06, 2019 19.93 20.34 19.00 19.22 5,560,662 -0.81(-4.04%)
Mar 05, 2019 19.18 20.35 18.30 20.03 2,731,982 -0.35(-1.72%)
Mar 04, 2019 20.68 20.88 19.52 20.38 1,780,266 +0.05(+0.25%)
Mar 01, 2019 20.25 20.47 19.77 20.33 1,433,000 +0.21(+1.04%)
Feb 28, 2019 20.48 20.88 19.78 20.12 2,039,897 -0.28(-1.37%)
Feb 27, 2019 19.61 20.65 19.47 20.40 1,668,052 +0.79(+4.03%)
Feb 26, 2019 19.04 19.88 18.91 19.61 1,424,029 +0.31(+1.61%)
Feb 25, 2019 19.44 19.80 18.56 19.30 1,932,905 +0.08(+0.42%)
Feb 22, 2019 18.85 19.47 18.75 19.22 1,929,400 +0.58(+3.11%)
Feb 21, 2019 18.70 18.94 17.74 18.64 2,378,319 -0.12(-0.64%)
Feb 20, 2019 17.57 18.84 17.41 18.76 5,261,146 +2.25(+13.63%)
Feb 19, 2019 16.11 16.73 15.92 16.51 1,916,530 +0.45(+2.80%)
Feb 15, 2019 15.94 16.25 15.45 16.06 1,452,900 +0.12(+0.75%)
Feb 14, 2019 15.52 16.13 15.23 15.94 1,818,235 +0.29(+1.85%)
Feb 13, 2019 14.56 15.95 14.42 15.65 2,188,110 +1.10(+7.56%)
Feb 12, 2019 14.67 15.07 14.21 14.55 1,053,945 +0.02(+0.14%)
Feb 11, 2019 13.99 15.18 13.99 14.53 2,149,236 +0.64(+4.61%)
Feb 08, 2019 13.30 13.92 13.22 13.89 805,800 +0.64(+4.83%)
Feb 07, 2019 13.42 13.57 13.10 13.25 919,161 -0.20(-1.49%)
Feb 06, 2019 13.22 13.76 13.08 13.45 1,273,792 +0.16(+1.20%)
Feb 05, 2019 13.63 13.90 13.00 13.29 1,173,921 -0.36(-2.64%)
Feb 04, 2019 13.44 13.77 13.08 13.65 1,460,265 +0.25(+1.87%)
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.