Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.79 20.79 20.65 20.68 122,426 -0.14(-0.66%)
May 30, 2019 20.84 20.84 20.78 20.82 111,139 +0.04(+0.21%)
May 29, 2019 20.84 20.84 20.76 20.78 98,606 -0.06(-0.29%)
May 28, 2019 20.88 20.89 20.82 20.84 176,774 +0.01(+0.04%)
May 24, 2019 20.78 20.89 20.78 20.83 331,064 +0.08(+0.37%)
May 23, 2019 20.84 20.84 20.72 20.75 366,393 -0.15(-0.70%)
May 22, 2019 20.84 20.91 20.84 20.90 136,297 +0.03(+0.12%)
May 21, 2019 20.89 20.93 20.85 20.87 115,441 -0.02(-0.08%)
May 20, 2019 20.91 20.93 20.83 20.89 91,730 +0.10(+0.50%)
May 17, 2019 20.81 20.83 20.72 20.78 128,727 +0.00(+0.00%)
May 16, 2019 20.72 20.82 20.72 20.78 138,041 +0.02(+0.08%)
May 15, 2019 20.72 20.77 20.70 20.77 125,475 +0.05(+0.25%)
May 14, 2019 20.74 20.78 20.72 20.72 103,461 -0.01(-0.03%)
May 13, 2019 20.74 20.77 20.66 20.72 153,448 -0.14(-0.66%)
May 10, 2019 20.76 20.86 20.71 20.86 114,463 +0.09(+0.45%)
May 09, 2019 20.77 20.78 20.70 20.77 92,525 -0.03(-0.16%)
May 08, 2019 20.81 20.82 20.78 20.80 152,034 +0.01(+0.04%)
May 07, 2019 20.83 20.83 20.77 20.79 164,601 -0.06(-0.28%)
May 06, 2019 20.83 20.85 20.79 20.85 110,735 -0.01(-0.04%)
May 03, 2019 20.83 20.86 20.80 20.86 155,014 +0.08(+0.37%)
May 02, 2019 20.83 20.83 20.78 20.78 147,748 -0.04(-0.20%)
May 01, 2019 20.82 20.85 20.82 20.83 132,605 -0.02(-0.08%)
Apr 30, 2019 20.83 20.88 20.83 20.84 176,656 +0.01(+0.04%)
Apr 29, 2019 20.83 20.85 20.78 20.83 474,351 +0.01(+0.06%)
Apr 26, 2019 20.80 20.83 20.80 20.82 96,427 +0.01(+0.06%)
Apr 25, 2019 20.82 20.84 20.79 20.81 145,623 +0.00(+0.00%)
Apr 24, 2019 20.85 20.85 20.80 20.81 85,133 -0.03(-0.12%)
Apr 23, 2019 20.81 20.83 20.79 20.83 101,846 +0.07(+0.33%)
Apr 22, 2019 20.82 20.82 20.75 20.77 151,076 +0.06(+0.29%)
Apr 18, 2019 20.72 20.72 20.68 20.71 183,389 +0.00(+0.00%)
Apr 17, 2019 20.75 20.75 20.70 20.71 100,042 -0.04(-0.20%)
Apr 16, 2019 20.74 20.75 20.70 20.75 138,166 +0.01(+0.04%)
Apr 15, 2019 20.78 20.78 20.71 20.74 332,417 -0.02(-0.08%)
Apr 12, 2019 20.69 20.76 20.69 20.76 134,184 +0.05(+0.25%)
Apr 11, 2019 20.71 20.72 20.66 20.70 570,216 +0.01(+0.03%)
Apr 10, 2019 20.68 20.70 20.66 20.70 150,239 +0.02(+0.08%)
Apr 09, 2019 20.68 20.69 20.64 20.68 270,879 +0.02(+0.08%)
Apr 08, 2019 20.65 20.67 20.63 20.66 207,642 +0.02(+0.08%)
Apr 05, 2019 20.62 20.67 20.60 20.65 182,438 +0.02(+0.08%)
Apr 04, 2019 20.63 20.65 20.57 20.63 122,533 +0.00(+0.00%)
Apr 03, 2019 20.65 20.65 20.58 20.63 142,227 +0.01(+0.04%)
Apr 02, 2019 20.62 20.62 20.57 20.62 215,519 +0.00(+0.00%)
Apr 01, 2019 20.57 20.63 20.55 20.62 101,061 +0.03(+0.16%)
Mar 29, 2019 20.55 20.59 20.53 20.59 372,959 +0.06(+0.29%)
Mar 28, 2019 20.52 20.55 20.49 20.53 117,729 +0.02(+0.08%)
Mar 27, 2019 20.49 20.54 20.49 20.51 478,255 +0.01(+0.04%)
Mar 26, 2019 20.50 20.51 20.47 20.50 204,732 +0.06(+0.29%)
Mar 25, 2019 20.45 20.52 20.45 20.45 385,483 -0.01(-0.04%)
Mar 22, 2019 20.52 20.53 20.45 20.45 170,553 -0.08(-0.41%)
Mar 21, 2019 20.56 20.56 20.49 20.54 154,067 -0.01(-0.04%)
Mar 20, 2019 20.52 20.56 20.46 20.55 118,752 +0.07(+0.33%)
Mar 19, 2019 20.50 20.51 20.48 20.48 113,904 -0.01(-0.04%)
Mar 18, 2019 20.52 20.52 20.43 20.49 88,067 +0.09(+0.43%)
Mar 15, 2019 20.42 20.42 20.37 20.40 171,769 +0.02(+0.08%)
Mar 14, 2019 20.36 20.40 20.34 20.38 191,286 +0.03(+0.12%)
Mar 13, 2019 20.36 20.37 20.31 20.36 106,471 +0.02(+0.08%)
Mar 12, 2019 20.31 20.34 20.27 20.34 143,730 +0.01(+0.04%)
Mar 11, 2019 20.28 20.33 20.27 20.33 92,310 +0.06(+0.29%)
Mar 08, 2019 20.27 20.29 20.23 20.27 151,977 -0.03(-0.12%)
Mar 07, 2019 20.33 20.33 20.27 20.30 133,556 -0.03(-0.16%)
Mar 06, 2019 20.33 20.33 20.29 20.33 258,331 -0.02(-0.08%)
Mar 05, 2019 20.37 20.37 20.33 20.35 98,534 -0.01(-0.04%)
Mar 04, 2019 20.38 20.40 20.33 20.36 212,413 -0.03(-0.16%)
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.