Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 21.19 21.21 21.14 21.18 90,661 -0.02(-0.08%)
Jun 27, 2019 21.18 21.20 21.11 21.19 63,836 +0.03(+0.16%)
Jun 26, 2019 21.19 21.19 21.12 21.16 125,263 +0.01(+0.04%)
Jun 25, 2019 21.21 21.24 21.13 21.15 168,016 -0.05(-0.24%)
Jun 24, 2019 21.22 21.22 21.18 21.20 64,773 +0.09(+0.44%)
Jun 21, 2019 21.09 21.13 21.05 21.11 83,408 -0.01(-0.04%)
Jun 20, 2019 21.14 21.16 21.07 21.12 108,938 -0.01(-0.04%)
Jun 19, 2019 21.08 21.13 20.97 21.13 215,098 +0.09(+0.45%)
Jun 18, 2019 20.97 21.04 20.94 21.03 158,033 +0.08(+0.37%)
Jun 17, 2019 20.95 20.99 20.93 20.96 126,441 +0.00(+0.00%)
Jun 14, 2019 20.98 21.02 20.92 20.96 93,338 +0.01(+0.04%)
Jun 13, 2019 20.98 21.01 20.90 20.95 171,189 +0.03(+0.16%)
Jun 12, 2019 20.97 20.97 20.90 20.91 139,233 -0.04(-0.20%)
Jun 11, 2019 21.02 21.02 20.88 20.96 137,846 +0.00(+0.00%)
Jun 10, 2019 20.95 20.99 20.89 20.96 142,342 +0.08(+0.37%)
Jun 07, 2019 20.92 20.95 20.87 20.88 171,139 -0.02(-0.08%)
Jun 06, 2019 20.89 20.90 20.81 20.90 157,368 +0.02(+0.08%)
Jun 05, 2019 20.87 20.88 20.83 20.88 92,735 +0.05(+0.25%)
Jun 04, 2019 20.79 20.84 20.73 20.83 89,365 +0.11(+0.54%)
Jun 03, 2019 20.70 20.77 20.69 20.72 102,638 +0.03(+0.17%)
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%)
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.