Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.72 22.72 22.61 22.61 2,148 +0.11(+0.48%)
Aug 29, 2019 22.52 22.52 22.50 22.50 649 +0.27(+1.20%)
Aug 28, 2019 22.25 22.25 22.24 22.24 1,074 +0.15(+0.69%)
Aug 27, 2019 22.23 22.23 21.97 22.09 10,725 -0.14(-0.63%)
Aug 26, 2019 22.11 22.23 22.11 22.23 3,578 +0.03(+0.13%)
Aug 23, 2019 22.43 22.66 22.20 22.20 2,685 -0.42(-1.85%)
Aug 22, 2019 22.71 22.71 22.62 22.62 2,530 -0.03(-0.12%)
Aug 21, 2019 22.60 22.65 22.59 22.64 3,361 +0.11(+0.49%)
Aug 20, 2019 22.69 22.69 22.53 22.53 2,538 -0.21(-0.94%)
Aug 19, 2019 22.71 22.77 22.71 22.75 2,201 +0.27(+1.20%)
Aug 16, 2019 22.31 22.49 22.24 22.48 8,484 +0.37(+1.68%)
Aug 15, 2019 22.09 22.12 22.08 22.10 19,341 +0.07(+0.30%)
Aug 14, 2019 22.31 22.31 22.04 22.04 741 -0.76(-3.35%)
Aug 13, 2019 22.54 22.86 22.54 22.80 2,081 +0.20(+0.86%)
Aug 12, 2019 22.61 22.61 22.61 22.61 156 -0.22(-0.96%)
Aug 09, 2019 22.73 22.83 22.73 22.83 1,396 -0.15(-0.67%)
Aug 08, 2019 22.77 22.98 22.77 22.98 23,075 +0.63(+2.83%)
Aug 07, 2019 22.40 22.45 22.23 22.35 34,535 -0.29(-1.30%)
Aug 06, 2019 22.54 22.65 22.45 22.64 38,803 +0.27(+1.21%)
Aug 05, 2019 22.84 22.84 22.21 22.37 5,929 -0.69(-3.01%)
Aug 02, 2019 23.31 23.31 22.98 23.06 21,480 -0.72(-3.02%)
Aug 01, 2019 23.76 23.78 23.76 23.78 546 +0.21(+0.87%)
Jul 31, 2019 23.78 23.84 23.42 23.58 7,218 -0.12(-0.51%)
Jul 30, 2019 23.70 23.70 23.70 23.70 39,527 -0.18(-0.74%)
Jul 29, 2019 23.96 23.96 23.87 23.87 25,322 -0.07(-0.31%)
Jul 26, 2019 23.85 23.95 23.85 23.95 42,315 +0.24(+1.02%)
Jul 25, 2019 23.83 23.83 23.71 23.71 62,175 -0.16(-0.66%)
Jul 24, 2019 23.71 23.86 23.71 23.86 23,038 +0.34(+1.42%)
Jul 23, 2019 23.60 23.60 23.53 23.53 10,522 +0.07(+0.28%)
Jul 22, 2019 23.45 23.46 23.45 23.46 1,555 -0.06(-0.24%)
Jul 19, 2019 23.52 23.52 23.52 23.52 107 +0.08(+0.36%)
Jul 18, 2019 23.31 23.44 23.24 23.44 18,911 +0.25(+1.08%)
Jul 17, 2019 23.31 23.31 23.18 23.18 7,712 -0.19(-0.80%)
Jul 16, 2019 23.48 23.48 23.37 23.37 5,792 -0.11(-0.48%)
Jul 15, 2019 23.48 23.51 23.48 23.48 9,713 -0.06(-0.24%)
Jul 12, 2019 23.52 23.56 23.45 23.54 21,157 +0.14(+0.60%)
Jul 11, 2019 23.31 23.40 23.31 23.40 1,200 +0.18(+0.76%)
Jul 10, 2019 23.38 23.38 23.22 23.22 5,167 -0.01(-0.04%)
Jul 09, 2019 23.15 23.25 23.13 23.23 34,356 +0.02(+0.08%)
Jul 08, 2019 23.27 23.27 23.17 23.21 21,509 -0.13(-0.56%)
Jul 05, 2019 23.26 23.34 23.26 23.34 859 +0.00(+0.00%)
Jul 03, 2019 23.13 23.34 23.13 23.34 1,610,794 +0.22(+0.97%)
Jul 02, 2019 23.12 23.12 23.11 23.12 57,224 -0.07(-0.32%)
Jul 01, 2019 23.19 23.19 23.08 23.19 7,035 +0.30(+1.30%)
Jun 28, 2019 22.90 22.90 22.90 22.90 966 +0.22(+0.96%)
Jun 27, 2019 22.68 22.68 22.68 22.68 153 +0.10(+0.43%)
Jun 26, 2019 22.60 22.64 22.58 22.58 3,941 -0.07(-0.33%)
Jun 25, 2019 22.65 22.65 22.65 22.65 1,983 +0.03(+0.12%)
Jun 24, 2019 22.75 22.76 22.63 22.63 1,624,934 -0.08(-0.35%)
Jun 21, 2019 22.73 22.73 22.70 22.70 3,451 -0.08(-0.37%)
Jun 20, 2019 22.58 22.79 22.58 22.79 1,845 +0.20(+0.90%)
Jun 19, 2019 22.66 22.66 22.58 22.58 50,799 -0.06(-0.26%)
Jun 18, 2019 22.65 22.65 22.64 22.64 1,294 +0.36(+1.63%)
Jun 17, 2019 22.43 22.43 22.28 22.28 2,566 -0.09(-0.41%)
Jun 14, 2019 22.31 22.37 22.31 22.37 1,198,906 -0.04(-0.17%)
Jun 13, 2019 22.35 22.41 22.35 22.41 2,095 +0.13(+0.58%)
Jun 12, 2019 22.26 22.37 22.24 22.28 5,108 -0.12(-0.54%)
Jun 11, 2019 22.40 22.43 22.39 22.40 7,632 +0.02(+0.08%)
Jun 10, 2019 22.47 22.49 22.33 22.38 27,843 +0.13(+0.58%)
Jun 07, 2019 22.24 22.32 22.23 22.25 42,498 +0.07(+0.33%)
Jun 06, 2019 21.99 22.18 21.99 22.18 3,014 +0.19(+0.89%)
Jun 05, 2019 21.93 21.98 21.85 21.98 917 +0.06(+0.30%)
Jun 04, 2019 21.47 21.92 21.47 21.92 2,576 +0.59(+2.78%)
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.