Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.78 18.01 17.74 17.97 7,282,000 +0.25(+1.41%)
Jun 27, 2019 17.77 17.84 17.57 17.72 6,966,312 +0.08(+0.45%)
Jun 26, 2019 17.57 17.96 17.45 17.64 4,713,442 +0.15(+0.86%)
Jun 25, 2019 17.70 17.86 17.45 17.49 5,477,560 -0.19(-1.07%)
Jun 24, 2019 18.11 18.12 17.58 17.68 5,036,027 -0.54(-2.96%)
Jun 21, 2019 18.11 18.43 17.78 18.22 6,795,300 +0.12(+0.66%)
Jun 20, 2019 18.20 18.25 17.82 18.10 4,266,407 +0.07(+0.39%)
Jun 19, 2019 18.06 18.20 17.77 18.03 4,556,760 +0.02(+0.11%)
Jun 18, 2019 18.33 18.77 17.93 18.01 7,687,030 -0.32(-1.75%)
Jun 17, 2019 18.16 18.34 18.03 18.33 5,720,012 +0.15(+0.83%)
Jun 14, 2019 18.16 18.27 17.70 18.18 6,148,300 +0.02(+0.11%)
Jun 13, 2019 17.98 18.26 17.82 18.16 5,714,231 +0.33(+1.85%)
Jun 12, 2019 18.28 18.39 17.75 17.83 4,557,895 -0.46(-2.52%)
Jun 11, 2019 18.18 18.61 18.16 18.29 5,095,179 +0.15(+0.83%)
Jun 10, 2019 18.36 18.61 18.06 18.14 5,128,306 -0.07(-0.38%)
Jun 07, 2019 18.00 18.36 17.58 18.21 8,798,700 +0.23(+1.28%)
Jun 06, 2019 18.34 18.39 17.71 17.98 9,091,550 -0.46(-2.49%)
Jun 05, 2019 19.16 19.32 18.31 18.44 6,323,502 -0.49(-2.59%)
Jun 04, 2019 19.06 19.39 18.72 18.93 9,606,381 +0.14(+0.75%)
Jun 03, 2019 18.69 19.10 18.51 18.79 12,971,790 +0.11(+0.59%)
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%)
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.