Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.09 22.10 21.85 21.92 250,785 -0.08(-0.37%)
Aug 29, 2019 22.05 22.07 21.95 22.00 185,767 +0.11(+0.50%)
Aug 28, 2019 21.76 21.97 21.69 21.90 290,916 +0.07(+0.33%)
Aug 27, 2019 21.68 21.90 21.65 21.82 320,976 +0.24(+1.10%)
Aug 26, 2019 21.58 21.59 21.39 21.59 295,357 +0.10(+0.47%)
Aug 23, 2019 21.69 21.79 21.47 21.48 442,330 -0.06(-0.30%)
Aug 22, 2019 21.60 21.62 21.48 21.55 288,839 -0.11(-0.51%)
Aug 21, 2019 21.70 21.77 21.64 21.66 292,781 +0.22(+1.02%)
Aug 20, 2019 21.48 21.53 21.38 21.44 278,397 -0.10(-0.47%)
Aug 19, 2019 21.59 21.63 21.51 21.54 259,440 +0.11(+0.51%)
Aug 16, 2019 21.41 21.48 21.37 21.43 249,139 +0.20(+0.94%)
Aug 15, 2019 21.22 21.29 21.18 21.23 308,855 +0.28(+1.35%)
Aug 14, 2019 21.13 21.21 20.95 20.95 410,062 -0.55(-2.54%)
Aug 13, 2019 21.35 21.50 21.34 21.49 330,114 +0.04(+0.17%)
Aug 12, 2019 21.40 21.59 21.39 21.46 208,291 +0.02(+0.09%)
Aug 09, 2019 21.50 21.52 21.37 21.44 483,140 -0.05(-0.21%)
Aug 08, 2019 21.38 21.57 21.37 21.48 450,404 +0.03(+0.13%)
Aug 07, 2019 21.27 21.52 21.23 21.46 716,085 +0.54(+2.57%)
Aug 06, 2019 20.95 21.02 20.82 20.92 1,159,823 -0.01(-0.04%)
Aug 05, 2019 21.18 21.19 20.85 20.93 913,399 -0.51(-2.38%)
Aug 02, 2019 21.54 21.58 21.26 21.44 669,200 -0.26(-1.18%)
Aug 01, 2019 21.60 21.83 21.60 21.69 458,555 +0.21(+0.99%)
Jul 31, 2019 21.53 21.74 21.43 21.48 449,629 -0.27(-1.25%)
Jul 30, 2019 21.88 21.92 21.73 21.75 384,480 -0.11(-0.50%)
Jul 29, 2019 21.99 22.01 21.86 21.86 304,549 +0.14(+0.63%)
Jul 26, 2019 21.64 21.78 21.64 21.73 363,440 +0.66(+3.14%)
Jul 25, 2019 21.27 21.38 21.06 21.06 626,974 -0.91(-4.12%)
Jul 24, 2019 21.97 22.11 21.94 21.97 480,768 -0.09(-0.41%)
Jul 23, 2019 22.14 22.14 22.01 22.06 340,097 +0.06(+0.29%)
Jul 22, 2019 21.97 22.05 21.91 22.00 381,913 -0.04(-0.16%)
Jul 19, 2019 22.13 22.17 21.97 22.03 339,027 -0.06(-0.29%)
Jul 18, 2019 22.05 22.11 21.92 22.10 365,220 -0.12(-0.53%)
Jul 17, 2019 22.10 22.27 22.09 22.21 355,422 -0.01(-0.04%)
Jul 16, 2019 22.14 22.27 22.11 22.22 464,276 -0.25(-1.13%)
Jul 15, 2019 22.35 22.52 22.33 22.48 375,298 +0.26(+1.18%)
Jul 12, 2019 22.11 22.22 22.08 22.21 271,752 -0.05(-0.20%)
Jul 11, 2019 22.32 22.32 22.17 22.26 197,431 +0.02(+0.08%)
Jul 10, 2019 22.12 22.25 22.12 22.24 282,666 -0.03(-0.12%)
Jul 09, 2019 22.11 22.27 22.11 22.27 289,080 +0.09(+0.41%)
Jul 08, 2019 22.25 22.30 22.15 22.18 278,461 -0.06(-0.29%)
Jul 05, 2019 22.15 22.25 21.98 22.24 498,433 -0.34(-1.52%)
Jul 03, 2019 22.56 22.62 22.51 22.59 198,511 +0.10(+0.44%)
Jul 02, 2019 22.29 22.54 22.28 22.49 350,907 +0.24(+1.10%)
Jul 01, 2019 22.31 22.32 22.16 22.24 332,245 +0.14(+0.66%)
Jun 28, 2019 22.02 22.12 21.99 22.10 374,266 -0.06(-0.29%)
Jun 27, 2019 22.06 22.16 22.02 22.16 387,693 -0.05(-0.20%)
Jun 26, 2019 22.32 22.35 22.16 22.21 306,402 -0.11(-0.49%)
Jun 25, 2019 22.50 22.52 22.31 22.31 250,081 -0.22(-0.96%)
Jun 24, 2019 22.55 22.57 22.45 22.53 756,509 +0.32(+1.43%)
Jun 21, 2019 22.15 22.30 22.07 22.21 655,298 -0.18(-0.81%)
Jun 20, 2019 22.42 22.47 22.35 22.40 277,295 +0.28(+1.27%)
Jun 19, 2019 21.99 22.12 21.92 22.11 351,875 -0.01(-0.04%)
Jun 18, 2019 22.29 22.29 22.05 22.12 411,569 +0.08(+0.37%)
Jun 17, 2019 21.95 22.06 21.93 22.04 404,390 +0.13(+0.58%)
Jun 14, 2019 21.83 21.92 21.80 21.92 591,557 +0.15(+0.71%)
Jun 13, 2019 21.74 21.80 21.70 21.76 1,043,600 -0.14(-0.62%)
Jun 12, 2019 21.82 21.96 21.81 21.90 934,443 +0.27(+1.26%)
Jun 11, 2019 21.67 21.69 21.60 21.63 746,879 +0.01(+0.04%)
Jun 10, 2019 21.67 21.70 21.59 21.62 523,862 +0.00(+0.00%)
Jun 07, 2019 21.81 21.89 21.59 21.62 497,880 +0.18(+0.84%)
Jun 06, 2019 21.45 21.53 21.41 21.44 362,277 +0.13(+0.59%)
Jun 05, 2019 21.22 21.35 21.20 21.31 572,813 +0.23(+1.07%)
Jun 04, 2019 21.06 21.09 20.85 21.08 489,428 -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.