Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.74 21.77 21.23 21.65 102,324 +0.37(+1.74%)
Oct 30, 2019 21.31 21.39 21.14 21.28 50,281 -0.01(-0.05%)
Oct 29, 2019 21.43 21.62 21.23 21.29 60,176 -0.11(-0.51%)
Oct 28, 2019 21.47 21.57 21.36 21.40 47,671 +0.00(+0.00%)
Oct 25, 2019 21.12 21.41 21.11 21.40 82,300 +0.34(+1.61%)
Oct 24, 2019 21.04 21.33 20.97 21.06 230,176 +0.08(+0.38%)
Oct 23, 2019 21.08 21.23 20.86 20.98 186,324 -0.05(-0.24%)
Oct 22, 2019 20.84 21.10 20.80 21.03 110,697 +0.23(+1.11%)
Oct 21, 2019 20.82 20.94 20.79 20.80 89,104 -0.02(-0.10%)
Oct 18, 2019 20.51 20.85 20.51 20.82 34,700 +0.24(+1.17%)
Oct 17, 2019 20.51 20.71 20.50 20.58 48,858 +0.14(+0.68%)
Oct 16, 2019 20.43 20.55 20.35 20.44 54,058 +0.04(+0.20%)
Oct 15, 2019 20.37 20.63 20.34 20.40 39,860 +0.04(+0.20%)
Oct 14, 2019 20.21 20.53 20.21 20.36 67,730 -0.03(-0.15%)
Oct 11, 2019 20.61 20.77 20.39 20.39 59,300 -0.10(-0.49%)
Oct 10, 2019 20.96 21.12 20.44 20.49 96,679 -0.45(-2.15%)
Oct 09, 2019 21.26 21.26 20.94 20.94 32,663 -0.23(-1.09%)
Oct 08, 2019 21.25 21.29 21.05 21.17 31,597 -0.03(-0.14%)
Oct 07, 2019 21.44 21.51 21.20 21.20 39,402 -0.22(-1.03%)
Oct 04, 2019 21.35 21.49 21.26 21.42 30,400 +0.04(+0.19%)
Oct 03, 2019 21.27 21.50 21.06 21.38 32,287 +0.15(+0.71%)
Oct 02, 2019 21.13 21.30 20.86 21.23 89,036 +0.04(+0.19%)
Oct 01, 2019 21.24 21.42 21.01 21.19 36,204 +0.04(+0.19%)
Sep 30, 2019 21.20 21.27 21.06 21.15 44,633 -0.05(-0.24%)
Sep 27, 2019 20.85 21.77 20.80 21.20 200,700 +0.35(+1.68%)
Sep 26, 2019 20.80 20.99 20.80 20.85 37,221 +0.03(+0.14%)
Sep 25, 2019 21.14 21.14 20.82 20.82 70,367 -0.35(-1.65%)
Sep 24, 2019 21.32 21.35 21.05 21.17 47,301 -0.14(-0.66%)
Sep 23, 2019 21.32 21.47 21.16 21.31 31,619 -0.11(-0.51%)
Sep 20, 2019 21.34 21.56 21.13 21.42 232,200 +0.12(+0.56%)
Sep 19, 2019 21.36 21.40 21.26 21.30 31,136 -0.06(-0.28%)
Sep 18, 2019 21.28 21.53 21.28 21.36 44,398 +0.02(+0.09%)
Sep 17, 2019 21.23 21.50 21.01 21.34 52,570 +0.15(+0.71%)
Sep 16, 2019 21.40 21.76 20.95 21.19 116,735 -0.17(-0.80%)
Sep 13, 2019 21.40 21.45 21.25 21.36 66,200 +0.06(+0.28%)
Sep 12, 2019 21.47 21.54 21.30 21.30 27,594 -0.18(-0.84%)
Sep 11, 2019 21.57 21.68 21.37 21.48 55,682 +0.00(+0.00%)
Sep 10, 2019 21.35 21.62 21.14 21.48 161,779 +0.26(+1.23%)
Sep 09, 2019 20.69 21.22 20.63 21.22 108,730 +0.58(+2.81%)
Sep 06, 2019 20.69 20.86 20.52 20.64 58,100 -0.13(-0.63%)
Sep 05, 2019 20.90 20.91 20.72 20.77 48,072 -0.03(-0.14%)
Sep 04, 2019 20.91 20.91 20.67 20.80 39,853 -0.02(-0.10%)
Sep 03, 2019 20.73 20.85 20.64 20.82 34,628 +0.02(+0.10%)
Aug 30, 2019 20.90 20.90 20.55 20.80 54,400 +0.00(+0.00%)
Aug 29, 2019 20.79 20.95 20.72 20.80 51,116 +0.13(+0.63%)
Aug 28, 2019 20.45 20.67 20.40 20.67 44,732 +0.22(+1.08%)
Aug 27, 2019 20.26 20.56 20.10 20.45 88,741 +0.29(+1.44%)
Aug 26, 2019 19.95 20.16 19.91 20.16 60,658 +0.26(+1.31%)
Aug 23, 2019 20.00 20.08 19.78 19.90 177,700 -0.15(-0.75%)
Aug 22, 2019 20.40 20.40 20.00 20.05 62,227 -0.27(-1.33%)
Aug 21, 2019 20.37 20.49 20.27 20.32 58,597 +0.11(+0.54%)
Aug 20, 2019 19.96 20.21 19.77 20.21 36,204 +0.31(+1.56%)
Aug 19, 2019 19.85 19.94 19.74 19.90 63,541 +0.25(+1.27%)
Aug 16, 2019 19.59 19.71 19.48 19.65 110,300 +0.10(+0.51%)
Aug 15, 2019 20.05 20.05 19.32 19.55 148,124 -0.49(-2.45%)
Aug 14, 2019 20.09 20.13 19.82 20.04 125,416 -0.58(-2.81%)
Aug 13, 2019 20.42 20.70 20.41 20.62 101,809 +0.23(+1.13%)
Aug 12, 2019 20.37 20.55 20.26 20.39 70,689 +0.00(+0.00%)
Aug 09, 2019 20.46 20.55 20.28 20.39 95,500 -0.10(-0.49%)
Aug 08, 2019 20.85 20.85 20.41 20.49 107,722 -0.27(-1.30%)
Aug 07, 2019 20.77 20.91 20.61 20.76 53,301 -0.14(-0.67%)
Aug 06, 2019 20.86 21.14 20.63 20.90 73,357 +0.13(+0.63%)
Aug 05, 2019 21.26 21.26 20.60 20.77 102,042 -0.44(-2.07%)
Aug 02, 2019 21.34 21.46 21.04 21.21 38,900 -0.06(-0.28%)
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.