Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.00 23.21 22.83 23.11 5,846,328 +0.19(+0.82%)
Apr 29, 2019 22.52 23.00 22.50 22.92 7,022,333 +0.51(+2.28%)
Apr 26, 2019 22.50 22.68 22.19 22.41 11,414,476 -0.69(-2.99%)
Apr 25, 2019 22.92 23.20 22.89 23.10 5,917,067 +0.18(+0.78%)
Apr 24, 2019 22.74 23.01 22.61 22.92 5,916,030 +0.31(+1.39%)
Apr 23, 2019 22.84 22.87 22.48 22.61 6,412,029 -0.25(-1.10%)
Apr 22, 2019 23.02 23.09 22.60 22.86 5,614,180 -0.25(-1.09%)
Apr 18, 2019 22.86 23.19 22.86 23.11 5,366,420 +0.22(+0.94%)
Apr 17, 2019 23.09 23.26 22.79 22.90 6,333,591 -0.03(-0.12%)
Apr 16, 2019 22.92 23.01 22.81 22.92 4,939,877 +0.09(+0.39%)
Apr 15, 2019 22.97 23.02 22.76 22.83 5,146,119 -0.18(-0.78%)
Apr 12, 2019 23.10 23.28 22.87 23.01 11,622,167 -0.06(-0.27%)
Apr 11, 2019 22.48 23.19 22.46 23.08 20,534,800 +0.68(+3.04%)
Apr 10, 2019 21.53 22.42 21.50 22.40 15,857,988 +0.93(+4.34%)
Apr 09, 2019 21.33 21.54 21.27 21.46 6,640,454 +0.07(+0.34%)
Apr 08, 2019 21.42 21.63 21.28 21.39 5,271,465 -0.04(-0.17%)
Apr 05, 2019 21.27 21.66 21.18 21.43 5,980,907 +0.20(+0.93%)
Apr 04, 2019 21.18 21.36 21.09 21.23 9,161,535 -0.11(-0.50%)
Apr 03, 2019 21.36 21.47 21.18 21.34 11,922,482 +0.04(+0.17%)
Apr 02, 2019 21.79 21.85 21.26 21.30 11,472,196 -0.65(-2.94%)
Apr 01, 2019 22.17 22.31 21.77 21.95 11,844,946 -0.11(-0.49%)
Mar 29, 2019 22.00 22.14 21.82 22.05 7,912,711 +0.14(+0.65%)
Mar 28, 2019 21.80 22.03 21.72 21.91 7,332,636 +0.15(+0.70%)
Mar 27, 2019 21.88 21.92 21.60 21.76 8,554,874 -0.18(-0.82%)
Mar 26, 2019 21.72 21.96 21.69 21.94 5,259,870 +0.29(+1.33%)
Mar 25, 2019 21.79 21.86 21.55 21.65 6,373,840 -0.17(-0.78%)
Mar 22, 2019 21.85 22.11 21.65 21.82 7,155,561 +0.02(+0.08%)
Mar 21, 2019 21.38 21.84 21.09 21.80 6,533,312 +0.30(+1.38%)
Mar 20, 2019 21.75 21.77 21.44 21.51 7,912,350 -0.30(-1.40%)
Mar 19, 2019 22.04 22.10 21.75 21.81 11,508,749 -0.20(-0.90%)
Mar 18, 2019 21.77 22.06 21.70 22.01 8,062,299 +0.17(+0.78%)
Mar 15, 2019 22.14 22.24 21.68 21.84 14,401,806 -0.35(-1.58%)
Mar 14, 2019 22.23 22.40 22.10 22.19 9,719,952 +0.02(+0.08%)
Mar 13, 2019 22.02 22.39 21.97 22.17 9,108,458 +0.22(+1.02%)
Mar 12, 2019 22.21 22.24 21.49 21.95 17,228,756 -0.17(-0.77%)
Mar 11, 2019 22.01 22.14 21.73 22.12 17,525,610 +0.18(+0.82%)
Mar 08, 2019 22.96 23.02 21.82 21.94 21,993,722 -1.02(-4.45%)
Mar 07, 2019 22.37 23.42 21.92 22.96 50,666,488 -2.54(-9.95%)
Mar 06, 2019 25.91 26.07 25.41 25.50 13,136,511 -0.43(-1.66%)
Mar 05, 2019 25.69 26.01 25.59 25.93 9,530,481 +0.25(+0.98%)
Mar 04, 2019 25.19 25.77 25.17 25.68 8,858,724 +0.56(+2.21%)
Mar 01, 2019 26.40 26.81 24.60 25.12 21,231,886 -1.17(-4.47%)
Feb 28, 2019 26.65 26.87 26.03 26.29 11,361,520 -0.42(-1.58%)
Feb 27, 2019 25.95 26.73 25.88 26.72 11,776,382 +0.79(+3.04%)
Feb 26, 2019 25.94 26.03 25.69 25.93 5,651,528 +0.06(+0.24%)
Feb 25, 2019 25.69 26.03 25.61 25.86 6,064,597 +0.30(+1.16%)
Feb 22, 2019 25.52 25.71 25.36 25.57 6,130,374 -0.05(-0.21%)
Feb 21, 2019 25.77 26.01 25.53 25.62 5,550,577 -0.15(-0.59%)
Feb 20, 2019 26.38 26.39 25.48 25.77 9,492,517 -0.72(-2.71%)
Feb 19, 2019 26.53 26.64 26.45 26.49 4,103,850 +0.04(+0.17%)
Feb 15, 2019 26.18 26.46 26.11 26.45 5,642,933 +0.48(+1.86%)
Feb 14, 2019 25.76 26.40 25.72 25.96 8,123,026 +0.13(+0.49%)
Feb 13, 2019 25.75 25.94 25.66 25.84 7,322,913 +0.34(+1.33%)
Feb 12, 2019 24.87 25.69 24.81 25.50 9,470,671 +0.92(+3.74%)
Feb 11, 2019 24.78 24.81 24.55 24.58 5,673,390 -0.25(-1.01%)
Feb 08, 2019 25.10 25.20 24.64 24.83 4,944,824 -0.31(-1.24%)
Feb 07, 2019 25.17 25.20 25.01 25.14 4,579,762 -0.10(-0.39%)
Feb 06, 2019 25.28 25.39 25.00 25.24 5,290,726 -0.01(-0.04%)
Feb 05, 2019 25.03 25.36 24.95 25.25 7,367,098 +0.16(+0.64%)
Feb 04, 2019 25.04 25.09 24.85 25.09 4,478,928 +0.04(+0.18%)
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.