Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 23.33 23.35 23.16 23.29 1,321,229 -0.06(-0.26%)
Jun 27, 2019 23.21 23.36 23.16 23.35 1,052,876 +0.16(+0.68%)
Jun 26, 2019 23.38 23.38 23.19 23.19 1,534,700 -0.12(-0.50%)
Jun 25, 2019 23.37 23.45 23.25 23.31 1,155,968 -0.03(-0.11%)
Jun 24, 2019 23.24 23.40 23.23 23.34 1,072,332 +0.11(+0.46%)
Jun 21, 2019 23.26 23.35 23.14 23.23 1,342,123 -0.12(-0.53%)
Jun 20, 2019 23.46 23.53 23.17 23.35 3,297,711 +0.05(+0.22%)
Jun 19, 2019 23.12 23.31 23.02 23.30 986,559 +0.24(+1.04%)
Jun 18, 2019 22.83 23.18 22.82 23.06 1,460,745 +0.37(+1.65%)
Jun 17, 2019 22.88 22.89 22.58 22.69 1,640,788 -0.17(-0.76%)
Jun 14, 2019 22.93 22.99 22.76 22.86 1,688,150 -0.14(-0.60%)
Jun 13, 2019 23.71 23.75 22.97 23.00 1,997,735 -0.30(-1.29%)
Jun 12, 2019 23.19 23.42 23.18 23.30 1,245,652 +0.08(+0.36%)
Jun 11, 2019 23.31 23.43 23.18 23.21 3,021,879 -0.05(-0.23%)
Jun 10, 2019 23.28 23.34 23.22 23.27 1,070,041 -0.01(-0.06%)
Jun 07, 2019 23.33 23.42 23.24 23.28 1,497,663 +0.09(+0.41%)
Jun 06, 2019 23.03 23.25 23.02 23.19 1,327,960 +0.25(+1.10%)
Jun 05, 2019 22.84 23.00 22.82 22.94 1,151,913 +0.19(+0.83%)
Jun 04, 2019 22.70 22.76 22.58 22.75 6,332,782 +0.17(+0.77%)
Jun 03, 2019 22.43 22.60 22.39 22.57 1,329,701 +0.19(+0.87%)
May 31, 2019 22.36 22.44 22.27 22.38 1,129,435 -0.06(-0.27%)
May 30, 2019 22.57 22.58 22.40 22.44 1,260,753 -0.06(-0.26%)
May 29, 2019 22.52 22.62 22.47 22.50 1,308,267 -0.06(-0.26%)
May 28, 2019 22.48 22.66 22.47 22.56 1,421,482 +0.04(+0.18%)
May 24, 2019 22.51 22.59 22.44 22.52 982,143 +0.07(+0.33%)
May 23, 2019 22.44 22.53 22.41 22.44 1,294,455 -0.12(-0.55%)
May 22, 2019 22.51 22.66 22.51 22.57 1,312,782 -0.03(-0.15%)
May 21, 2019 22.52 22.72 22.45 22.60 1,321,364 +0.21(+0.93%)
May 20, 2019 22.40 22.48 22.34 22.39 1,302,605 +0.01(+0.04%)
May 17, 2019 22.35 22.54 22.35 22.38 1,027,417 -0.06(-0.27%)
May 16, 2019 22.30 22.55 22.30 22.44 1,109,999 +0.18(+0.80%)
May 15, 2019 22.20 22.35 22.20 22.26 1,040,679 +0.03(+0.16%)
May 14, 2019 22.10 22.26 22.06 22.23 1,187,983 +0.15(+0.68%)
May 13, 2019 22.04 22.11 21.93 22.08 1,149,673 -0.07(-0.34%)
May 10, 2019 22.12 22.23 21.90 22.16 1,095,831 +0.05(+0.22%)
May 09, 2019 22.07 22.13 21.90 22.11 1,342,426 +0.06(+0.29%)
May 08, 2019 22.01 22.24 22.01 22.04 1,029,174 +0.01(+0.04%)
May 07, 2019 21.92 22.08 21.91 22.03 1,392,245 -0.04(-0.18%)
May 06, 2019 21.89 22.07 21.87 22.07 865,548 -0.01(-0.02%)
May 03, 2019 22.04 22.15 21.99 22.08 1,209,318 +0.01(+0.07%)
May 02, 2019 22.12 22.16 21.95 22.06 1,176,703 -0.13(-0.58%)
May 01, 2019 22.22 22.31 22.16 22.19 1,014,159 -0.04(-0.20%)
Apr 30, 2019 22.19 22.27 22.09 22.23 1,159,521 +0.06(+0.27%)
Apr 29, 2019 22.19 22.27 22.17 22.18 881,866 -0.04(-0.18%)
Apr 26, 2019 22.16 22.27 22.09 22.21 1,088,185 +0.09(+0.40%)
Apr 25, 2019 22.10 22.18 21.98 22.13 784,694 +0.01(+0.05%)
Apr 24, 2019 22.23 22.28 22.01 22.12 1,205,113 -0.18(-0.80%)
Apr 23, 2019 22.26 22.34 22.19 22.29 1,183,200 -0.07(-0.31%)
Apr 22, 2019 22.56 22.61 22.33 22.36 887,315 -0.22(-0.97%)
Apr 18, 2019 22.48 22.59 22.30 22.58 1,303,890 +0.05(+0.22%)
Apr 17, 2019 22.68 22.68 22.49 22.53 1,042,080 -0.02(-0.09%)
Apr 16, 2019 22.60 22.64 22.52 22.55 905,831 +0.01(+0.04%)
Apr 15, 2019 22.55 22.68 22.53 22.54 1,194,311 -0.00(-0.02%)
Apr 12, 2019 22.53 22.58 22.46 22.55 1,467,883 +0.14(+0.64%)
Apr 11, 2019 22.30 22.50 22.21 22.40 1,286,793 +0.08(+0.38%)
Apr 10, 2019 22.19 22.37 22.18 22.32 1,325,813 +0.13(+0.58%)
Apr 09, 2019 22.27 22.28 22.14 22.19 1,617,466 -0.11(-0.49%)
Apr 08, 2019 22.18 22.35 22.14 22.30 1,138,481 +0.11(+0.52%)
Apr 05, 2019 22.15 22.21 22.11 22.18 827,004 -0.04(-0.20%)
Apr 04, 2019 22.20 22.24 22.13 22.23 1,286,893 +0.03(+0.16%)
Apr 03, 2019 22.22 22.30 22.15 22.19 1,395,179 -0.03(-0.13%)
Apr 02, 2019 22.09 22.22 22.03 22.22 1,270,921 +0.15(+0.68%)
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.