Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.32 21.32 20.87 21.05 265,879 -0.23(-1.10%)
Aug 29, 2019 20.93 21.30 20.85 21.28 324,557 +0.45(+2.16%)
Aug 28, 2019 20.73 20.87 20.56 20.83 332,286 +0.20(+0.98%)
Aug 27, 2019 20.84 20.90 20.44 20.63 440,824 -0.13(-0.61%)
Aug 26, 2019 20.78 20.85 20.59 20.76 373,135 +0.05(+0.26%)
Aug 23, 2019 20.65 20.90 20.53 20.71 591,074 -0.09(-0.45%)
Aug 22, 2019 20.94 20.94 20.61 20.80 328,372 -0.05(-0.26%)
Aug 21, 2019 20.63 20.97 20.53 20.85 311,813 +0.33(+1.60%)
Aug 20, 2019 20.47 20.79 20.47 20.53 348,054 -0.01(-0.03%)
Aug 19, 2019 20.61 20.65 20.27 20.53 609,693 +0.11(+0.56%)
Aug 16, 2019 20.20 20.52 20.04 20.42 424,750 +0.33(+1.64%)
Aug 15, 2019 20.36 20.51 20.00 20.09 941,899 -0.39(-1.90%)
Aug 14, 2019 20.78 20.78 20.32 20.48 601,131 -0.26(-1.26%)
Aug 13, 2019 20.47 21.00 20.47 20.74 544,611 +0.19(+0.91%)
Aug 12, 2019 20.61 20.69 20.49 20.55 241,631 +0.00(+0.00%)
Aug 09, 2019 20.75 20.85 20.53 20.55 447,106 -0.30(-1.45%)
Aug 08, 2019 20.91 20.94 19.97 20.85 995,762 -0.40(-1.89%)
Aug 07, 2019 21.62 21.63 21.00 21.26 589,220 -0.52(-2.37%)
Aug 06, 2019 21.41 21.81 21.32 21.77 410,784 +0.54(+2.56%)
Aug 05, 2019 21.75 21.86 20.98 21.23 864,633 -0.62(-2.84%)
Aug 02, 2019 21.94 22.07 21.70 21.85 1,201,419 -0.08(-0.39%)
Aug 01, 2019 22.11 22.20 21.92 21.94 921,188 -0.18(-0.80%)
Jul 31, 2019 22.30 22.31 22.03 22.11 627,416 +0.01(+0.03%)
Jul 30, 2019 22.24 22.31 22.05 22.11 372,028 -0.12(-0.56%)
Jul 29, 2019 22.23 22.24 22.05 22.23 396,691 +0.09(+0.41%)
Jul 26, 2019 22.11 22.22 22.01 22.14 275,981 +0.07(+0.30%)
Jul 25, 2019 22.01 22.09 21.90 22.07 347,763 +0.07(+0.33%)
Jul 24, 2019 22.06 22.14 21.92 22.00 307,691 -0.03(-0.15%)
Jul 23, 2019 22.12 22.16 21.99 22.03 365,740 +0.01(+0.03%)
Jul 22, 2019 22.02 22.16 21.92 22.03 598,152 +0.18(+0.81%)
Jul 19, 2019 21.54 21.90 21.41 21.85 393,647 +0.31(+1.43%)
Jul 18, 2019 21.77 21.91 21.48 21.54 440,669 -0.17(-0.78%)
Jul 17, 2019 21.99 22.20 21.65 21.71 689,110 -0.24(-1.10%)
Jul 16, 2019 21.75 22.22 21.65 21.95 541,512 +0.22(+0.99%)
Jul 15, 2019 21.48 21.76 21.45 21.74 630,439 +0.37(+1.71%)
Jul 12, 2019 21.27 21.55 21.27 21.37 564,339 +0.14(+0.65%)
Jul 11, 2019 21.31 21.41 21.18 21.23 254,466 +0.08(+0.37%)
Jul 10, 2019 21.23 21.31 21.14 21.16 293,647 +0.00(+0.00%)
Jul 09, 2019 21.25 21.32 21.02 21.16 337,013 -0.04(-0.19%)
Jul 08, 2019 21.27 21.35 21.17 21.20 460,061 -0.01(-0.03%)
Jul 05, 2019 20.97 21.23 20.93 21.20 387,229 +0.24(+1.12%)
Jul 03, 2019 20.84 21.04 20.84 20.97 316,323 +0.10(+0.50%)
Jul 02, 2019 20.67 20.86 20.61 20.86 323,952 +0.29(+1.43%)
Jul 01, 2019 20.69 20.77 20.49 20.57 390,698 +0.10(+0.48%)
Jun 28, 2019 20.56 20.65 20.45 20.47 463,635 -0.10(-0.51%)
Jun 27, 2019 20.41 20.58 20.25 20.57 483,170 +0.35(+1.71%)
Jun 26, 2019 20.32 20.40 20.22 20.23 351,084 +0.09(+0.42%)
Jun 25, 2019 20.45 20.45 20.12 20.14 170,203 -0.22(-1.09%)
Jun 24, 2019 20.44 20.45 20.16 20.36 160,111 +0.01(+0.06%)
Jun 21, 2019 20.07 20.46 20.06 20.35 358,500 +0.19(+0.94%)
Jun 20, 2019 20.40 20.44 20.16 20.16 240,966 -0.10(-0.52%)
Jun 19, 2019 20.10 20.35 19.91 20.27 381,423 +0.10(+0.52%)
Jun 18, 2019 20.23 20.36 20.08 20.16 295,382 -0.08(-0.39%)
Jun 17, 2019 20.38 20.38 20.17 20.24 255,137 -0.14(-0.71%)
Jun 14, 2019 20.27 20.38 20.15 20.38 152,813 +0.18(+0.91%)
Jun 13, 2019 20.24 20.33 20.04 20.20 209,009 +0.16(+0.82%)
Jun 12, 2019 20.16 20.16 19.97 20.04 150,281 -0.18(-0.91%)
Jun 11, 2019 20.42 20.42 20.13 20.22 225,842 -0.10(-0.48%)
Jun 10, 2019 20.29 20.38 20.12 20.32 234,602 +0.12(+0.58%)
Jun 07, 2019 20.29 20.35 20.17 20.20 227,386 -0.01(-0.06%)
Jun 06, 2019 20.02 20.29 20.02 20.21 232,390 +0.20(+0.98%)
Jun 05, 2019 20.17 20.17 19.92 20.02 133,887 -0.21(-1.04%)
Jun 04, 2019 19.96 20.28 19.86 20.23 505,291 +0.39(+1.98%)
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.