Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.86 22.07 21.85 21.93 139,379 +0.11(+0.52%)
Jun 27, 2019 21.77 21.82 21.72 21.81 10,230 +0.26(+1.18%)
Jun 26, 2019 22.02 22.02 21.54 21.56 26,118 -0.47(-2.12%)
Jun 25, 2019 22.30 22.40 22.03 22.03 58,934 -0.26(-1.14%)
Jun 24, 2019 22.53 22.53 22.26 22.28 131,297 -0.15(-0.67%)
Jun 21, 2019 22.50 22.50 22.36 22.43 26,375 -0.34(-1.51%)
Jun 20, 2019 22.82 22.84 22.74 22.77 250,026 +0.12(+0.54%)
Jun 19, 2019 22.51 22.71 22.43 22.65 24,514 +0.11(+0.47%)
Jun 18, 2019 22.75 22.75 22.45 22.54 62,103 -0.05(-0.23%)
Jun 17, 2019 22.43 22.62 22.43 22.60 34,529 +0.22(+0.96%)
Jun 14, 2019 22.24 22.44 22.24 22.38 18,189 +0.02(+0.10%)
Jun 13, 2019 22.25 22.36 22.24 22.36 175,794 +0.14(+0.63%)
Jun 12, 2019 22.17 22.28 22.17 22.22 7,257 +0.05(+0.22%)
Jun 11, 2019 22.17 22.18 22.00 22.17 12,534 +0.06(+0.25%)
Jun 10, 2019 22.27 22.27 22.03 22.12 9,404 -0.09(-0.39%)
Jun 07, 2019 22.29 22.34 22.20 22.20 20,657 +0.07(+0.30%)
Jun 06, 2019 22.16 22.17 21.98 22.14 26,504 +0.03(+0.14%)
Jun 05, 2019 21.75 22.12 21.75 22.11 30,221 +0.48(+2.23%)
Jun 04, 2019 21.75 21.75 21.43 21.62 97,676 -0.13(-0.60%)
Jun 03, 2019 21.77 21.77 21.62 21.76 86,905 +0.04(+0.20%)
May 31, 2019 21.54 21.84 21.46 21.71 123,830 +0.10(+0.45%)
May 30, 2019 21.67 21.73 21.58 21.62 34,147 +0.04(+0.20%)
May 29, 2019 21.67 21.69 21.52 21.57 42,774 -0.35(-1.58%)
May 28, 2019 22.19 22.19 21.91 21.92 21,239 -0.21(-0.93%)
May 24, 2019 22.19 22.19 22.09 22.12 48,048 +0.06(+0.28%)
May 23, 2019 21.90 22.07 21.90 22.06 20,803 +0.05(+0.21%)
May 22, 2019 21.96 22.02 21.96 22.02 12,607 +0.03(+0.15%)
May 21, 2019 21.86 22.03 21.86 21.98 15,954 +0.20(+0.93%)
May 20, 2019 21.99 22.02 21.73 21.78 10,483 -0.29(-1.29%)
May 17, 2019 22.04 22.07 21.94 22.07 22,711 -0.03(-0.12%)
May 16, 2019 21.98 22.17 21.98 22.09 15,304 +0.13(+0.57%)
May 15, 2019 21.93 22.03 21.92 21.97 141,916 +0.12(+0.56%)
May 14, 2019 21.80 21.87 21.79 21.84 15,108 +0.08(+0.36%)
May 13, 2019 21.67 21.77 21.64 21.76 11,904 -0.01(-0.04%)
May 10, 2019 21.50 21.82 21.50 21.77 16,891 +0.25(+1.14%)
May 09, 2019 21.46 21.57 21.35 21.53 42,544 +0.07(+0.34%)
May 08, 2019 21.53 21.63 21.46 21.46 19,327 -0.06(-0.29%)
May 07, 2019 21.85 21.85 21.38 21.52 12,962 -0.40(-1.81%)
May 06, 2019 21.94 21.98 21.84 21.91 47,589 -0.09(-0.40%)
May 03, 2019 21.88 22.03 21.81 22.00 38,689 +0.18(+0.80%)
May 02, 2019 21.97 21.97 21.74 21.83 16,775 +0.03(+0.12%)
May 01, 2019 21.75 21.95 21.75 21.80 42,922 +0.08(+0.36%)
Apr 30, 2019 21.48 21.76 21.48 21.72 24,551 +0.19(+0.90%)
Apr 29, 2019 21.76 21.76 21.50 21.53 13,194 -0.22(-1.01%)
Apr 26, 2019 21.62 21.76 21.62 21.75 592,674 +0.14(+0.65%)
Apr 25, 2019 21.58 21.66 21.49 21.61 19,614 -0.03(-0.12%)
Apr 24, 2019 21.52 21.67 21.52 21.63 50,131 +0.21(+0.98%)
Apr 23, 2019 21.17 21.45 21.17 21.42 51,138 +0.30(+1.41%)
Apr 22, 2019 21.38 21.38 20.95 21.13 20,168 -0.30(-1.39%)
Apr 18, 2019 21.28 21.46 21.20 21.42 66,080 +0.22(+1.03%)
Apr 17, 2019 21.42 21.42 21.15 21.20 31,465 -0.22(-1.02%)
Apr 16, 2019 21.90 21.92 21.33 21.42 62,144 -0.52(-2.36%)
Apr 15, 2019 22.13 22.13 21.90 21.94 18,572 -0.11(-0.52%)
Apr 12, 2019 21.80 22.05 21.80 22.05 32,184 +0.11(+0.52%)
Apr 11, 2019 22.12 22.12 21.90 21.94 129,933 -0.03(-0.14%)
Apr 10, 2019 21.85 21.98 21.83 21.97 75,346 +0.22(+1.03%)
Apr 09, 2019 22.01 22.01 21.71 21.75 57,555 -0.13(-0.60%)
Apr 08, 2019 21.98 21.98 21.83 21.88 48,069 -0.14(-0.64%)
Apr 05, 2019 21.89 22.03 21.89 22.02 50,901 +0.13(+0.59%)
Apr 04, 2019 21.95 21.95 21.79 21.89 98,136 -0.03(-0.15%)
Apr 03, 2019 22.00 22.02 21.83 21.92 95,640 -0.05(-0.24%)
Apr 02, 2019 21.64 22.00 21.64 21.98 125,899 +0.14(+0.64%)
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.