Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 21.28 21.38 21.23 21.32 13,084 +0.10(+0.48%)
May 31, 2019 21.24 21.32 21.22 21.22 496,928 -0.31(-1.42%)
May 30, 2019 21.68 21.68 21.44 21.53 918 +0.01(+0.05%)
May 29, 2019 21.55 21.55 21.50 21.52 966 -0.10(-0.48%)
May 28, 2019 21.87 21.87 21.62 21.62 3,036 -0.28(-1.27%)
May 24, 2019 21.90 21.90 21.88 21.90 1,402 +0.15(+0.68%)
May 23, 2019 21.78 21.78 21.71 21.75 20,220 -0.34(-1.55%)
May 22, 2019 22.17 22.17 22.06 22.09 4,151 -0.05(-0.21%)
May 21, 2019 22.10 22.15 22.10 22.14 1,356 +0.29(+1.32%)
May 20, 2019 21.95 21.97 21.85 21.85 1,318 -0.12(-0.55%)
May 17, 2019 21.99 22.13 21.97 21.97 2,575,895 -0.16(-0.71%)
May 16, 2019 22.13 22.13 22.13 22.13 230 +0.22(+1.02%)
May 15, 2019 21.71 21.91 21.71 21.91 2,997 -0.07(-0.34%)
May 14, 2019 21.85 21.98 21.85 21.98 2,875 +0.27(+1.24%)
May 13, 2019 21.85 21.85 21.67 21.71 3,645 -0.59(-2.66%)
May 10, 2019 22.05 22.31 21.92 22.31 2,157 +0.06(+0.25%)
May 09, 2019 22.16 22.26 22.04 22.25 1,454,809 -0.12(-0.54%)
May 08, 2019 22.38 22.47 22.33 22.37 9,547 -0.10(-0.45%)
May 07, 2019 22.51 22.52 22.27 22.47 4,028 -0.30(-1.30%)
May 06, 2019 22.55 22.81 22.54 22.77 8,575 -0.10(-0.45%)
May 03, 2019 22.78 22.87 22.78 22.87 27,181 +0.15(+0.65%)
May 02, 2019 22.74 22.75 22.58 22.72 16,549 +0.00(+0.00%)
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.