Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 17.45 18.73 17.12 18.68 32,201,400 -1.92(-9.32%)
May 30, 2019 20.90 21.02 20.50 20.60 10,927,497 -0.23(-1.10%)
May 29, 2019 21.06 21.14 20.58 20.83 7,416,722 -0.54(-2.53%)
May 28, 2019 21.52 21.83 21.31 21.37 7,287,814 -0.09(-0.42%)
May 24, 2019 21.29 21.58 21.17 21.46 4,340,300 +0.20(+0.94%)
May 23, 2019 21.63 21.95 21.09 21.26 5,224,735 -0.42(-1.94%)
May 22, 2019 22.03 22.14 21.59 21.68 5,527,558 -0.67(-3.00%)
May 21, 2019 22.00 22.54 21.66 22.35 4,598,088 +0.32(+1.45%)
May 20, 2019 22.07 22.16 21.86 22.03 4,329,025 -0.25(-1.12%)
May 17, 2019 22.09 22.38 21.90 22.28 4,875,000 +0.01(+0.04%)
May 16, 2019 22.33 22.67 22.16 22.27 5,063,747 -0.12(-0.54%)
May 15, 2019 22.58 22.60 22.01 22.39 5,554,257 -0.45(-1.97%)
May 14, 2019 22.79 22.90 21.75 22.84 7,808,895 +0.10(+0.44%)
May 13, 2019 24.00 24.09 22.50 22.74 9,065,616 -1.62(-6.65%)
May 10, 2019 24.83 24.83 24.05 24.36 4,157,700 -0.62(-2.48%)
May 09, 2019 24.80 25.14 24.60 24.98 3,146,145 -0.08(-0.32%)
May 08, 2019 24.89 25.26 24.65 25.06 2,909,576 +0.14(+0.56%)
May 07, 2019 25.48 25.63 24.71 24.92 4,363,524 -0.74(-2.88%)
May 06, 2019 25.53 25.75 25.17 25.66 4,020,247 -0.32(-1.23%)
May 03, 2019 26.00 26.18 25.84 25.98 6,736,700 +0.10(+0.39%)
May 02, 2019 25.82 26.00 25.47 25.88 2,729,465 +0.15(+0.58%)
May 01, 2019 26.02 26.02 25.60 25.73 2,628,411 -0.35(-1.34%)
Apr 30, 2019 26.20 26.36 25.80 26.08 2,980,079 -0.16(-0.61%)
Apr 29, 2019 26.26 26.86 26.18 26.24 3,284,328 +0.06(+0.23%)
Apr 26, 2019 26.02 26.42 25.75 26.18 5,063,700 +0.15(+0.58%)
Apr 25, 2019 25.86 26.37 25.86 26.03 3,859,946 +0.15(+0.58%)
Apr 24, 2019 25.23 26.09 25.15 25.88 4,865,308 +0.83(+3.31%)
Apr 23, 2019 25.28 25.33 24.44 25.05 6,092,218 -0.16(-0.63%)
Apr 22, 2019 25.91 26.00 25.14 25.21 4,829,804 -0.76(-2.93%)
Apr 18, 2019 26.17 26.32 25.90 25.97 4,402,600 -0.19(-0.73%)
Apr 17, 2019 26.16 26.58 26.11 26.16 3,853,792 +0.10(+0.38%)
Apr 16, 2019 26.25 26.49 25.86 26.06 3,141,205 -0.10(-0.38%)
Apr 15, 2019 25.77 26.25 25.67 26.16 3,244,311 +0.38(+1.47%)
Apr 12, 2019 25.60 25.84 25.34 25.78 3,409,200 +0.31(+1.22%)
Apr 11, 2019 25.96 26.10 25.30 25.47 3,765,583 -0.43(-1.66%)
Apr 10, 2019 25.69 25.92 25.34 25.90 3,317,028 +0.25(+0.97%)
Apr 09, 2019 26.08 26.12 25.62 25.65 2,949,261 -0.78(-2.95%)
Apr 08, 2019 26.30 26.72 26.09 26.43 4,803,517 +0.19(+0.72%)
Apr 05, 2019 26.75 27.00 26.19 26.24 5,022,500 -0.49(-1.83%)
Apr 04, 2019 26.13 26.81 26.10 26.73 2,992,348 +0.61(+2.34%)
Apr 03, 2019 26.08 26.41 26.02 26.12 3,638,543 +0.32(+1.24%)
Apr 02, 2019 25.99 26.14 25.80 25.80 3,511,378 -0.30(-1.15%)
Apr 01, 2019 26.26 26.27 25.61 26.10 4,590,504 -0.08(-0.31%)
Mar 29, 2019 26.15 26.45 25.95 26.18 4,855,000 +0.07(+0.27%)
Mar 28, 2019 26.25 26.53 25.77 26.11 5,349,910 +0.12(+0.46%)
Mar 27, 2019 25.26 26.27 25.26 25.99 7,393,405 +0.66(+2.61%)
Mar 26, 2019 25.13 25.49 25.06 25.33 4,738,874 +0.52(+2.10%)
Mar 25, 2019 24.35 25.07 24.35 24.81 6,663,843 +0.29(+1.18%)
Mar 22, 2019 25.16 25.16 24.33 24.52 4,478,500 -0.60(-2.39%)
Mar 21, 2019 25.30 25.30 24.90 25.12 4,204,967 -0.21(-0.83%)
Mar 20, 2019 25.63 25.78 25.22 25.33 3,484,856 -0.37(-1.44%)
Mar 19, 2019 25.59 25.88 25.48 25.70 4,836,948 +0.14(+0.55%)
Mar 18, 2019 25.35 25.62 25.14 25.56 3,956,963 +0.27(+1.07%)
Mar 15, 2019 25.64 25.66 24.60 25.29 15,898,800 -0.23(-0.90%)
Mar 14, 2019 26.01 26.08 25.36 25.52 5,769,855 -0.48(-1.85%)
Mar 13, 2019 25.96 26.23 25.79 26.00 3,925,445 +0.03(+0.12%)
Mar 12, 2019 26.33 26.34 25.80 25.97 4,494,884 -0.33(-1.25%)
Mar 11, 2019 25.92 26.45 25.92 26.30 6,713,471 +0.37(+1.43%)
Mar 08, 2019 26.44 26.71 25.91 25.93 7,524,200 -0.79(-2.96%)
Mar 07, 2019 26.46 26.85 26.17 26.72 6,340,214 +0.14(+0.53%)
Mar 06, 2019 27.05 27.29 26.58 26.58 7,088,877 -0.63(-2.32%)
Mar 05, 2019 27.89 27.90 27.04 27.21 8,351,880 -0.53(-1.91%)
Mar 04, 2019 29.50 29.59 27.64 27.74 16,184,378 -1.77(-6.00%)
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.