Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.54 21.54 21.43 21.47 104,874 -0.05(-0.22%)
Aug 29, 2019 21.52 21.56 21.45 21.52 153,933 +0.03(+0.12%)
Aug 28, 2019 21.46 21.50 21.37 21.50 168,755 +0.03(+0.12%)
Aug 27, 2019 21.43 21.50 21.39 21.47 100,852 +0.04(+0.16%)
Aug 26, 2019 21.43 21.43 21.36 21.43 121,712 +0.04(+0.21%)
Aug 23, 2019 21.43 21.44 21.37 21.39 106,581 -0.06(-0.29%)
Aug 22, 2019 21.45 21.47 21.40 21.45 354,161 +0.00(+0.00%)
Aug 21, 2019 21.32 21.45 21.32 21.45 153,720 +0.13(+0.62%)
Aug 20, 2019 21.36 21.37 21.31 21.32 391,431 -0.01(-0.04%)
Aug 19, 2019 21.35 21.37 21.29 21.33 90,424 +0.10(+0.48%)
Aug 16, 2019 21.16 21.25 21.13 21.23 98,815 +0.09(+0.41%)
Aug 15, 2019 21.11 21.14 21.09 21.14 80,310 -0.02(-0.08%)
Aug 14, 2019 21.23 21.23 21.08 21.16 149,901 -0.10(-0.45%)
Aug 13, 2019 21.16 21.27 21.16 21.25 117,826 +0.12(+0.58%)
Aug 12, 2019 21.17 21.23 21.13 21.13 97,143 -0.01(-0.04%)
Aug 09, 2019 21.23 21.25 21.14 21.14 179,267 -0.10(-0.45%)
Aug 08, 2019 21.10 21.23 21.10 21.23 107,819 +0.03(+0.12%)
Aug 07, 2019 21.17 21.21 21.09 21.21 142,210 +0.03(+0.12%)
Aug 06, 2019 21.16 21.23 21.13 21.18 179,945 +0.06(+0.29%)
Aug 05, 2019 21.24 21.26 21.10 21.12 176,487 -0.17(-0.82%)
Aug 02, 2019 21.28 21.31 21.23 21.30 140,590 +0.00(+0.00%)
Aug 01, 2019 21.29 21.32 21.26 21.30 142,144 +0.03(+0.16%)
Jul 31, 2019 21.33 21.37 21.24 21.26 202,970 -0.06(-0.29%)
Jul 30, 2019 21.30 21.34 21.29 21.32 141,817 +0.02(+0.08%)
Jul 29, 2019 21.32 21.34 21.30 21.30 189,975 -0.02(-0.08%)
Jul 26, 2019 21.31 21.32 21.29 21.32 89,289 +0.02(+0.08%)
Jul 25, 2019 21.33 21.33 21.27 21.30 142,126 -0.03(-0.12%)
Jul 24, 2019 21.30 21.33 21.29 21.33 154,044 +0.03(+0.12%)
Jul 23, 2019 21.30 21.30 21.25 21.30 170,724 +0.03(+0.16%)
Jul 22, 2019 21.28 21.28 21.25 21.27 116,458 +0.14(+0.64%)
Jul 19, 2019 21.22 21.22 21.13 21.13 186,070 -0.06(-0.28%)
Jul 18, 2019 21.16 21.19 21.14 21.19 142,387 +0.04(+0.20%)
Jul 17, 2019 21.19 21.20 21.15 21.15 424,434 -0.03(-0.16%)
Jul 16, 2019 21.19 21.21 21.17 21.19 135,732 -0.04(-0.20%)
Jul 15, 2019 21.20 21.23 21.18 21.23 195,418 +0.03(+0.12%)
Jul 12, 2019 21.22 21.22 21.16 21.20 117,524 +0.00(+0.00%)
Jul 11, 2019 21.25 21.25 21.17 21.20 226,032 -0.02(-0.08%)
Jul 10, 2019 21.24 21.24 21.19 21.22 65,975 +0.01(+0.04%)
Jul 09, 2019 21.20 21.22 21.15 21.21 96,515 +0.02(+0.08%)
Jul 08, 2019 21.23 21.24 21.17 21.19 132,102 +0.00(+0.00%)
Jul 05, 2019 21.24 21.24 21.17 21.19 177,154 -0.04(-0.20%)
Jul 03, 2019 21.23 21.24 21.20 21.24 72,135 +0.02(+0.08%)
Jul 02, 2019 21.23 21.25 21.19 21.22 105,206 +0.00(+0.00%)
Jul 01, 2019 21.22 21.26 21.19 21.22 226,258 +0.04(+0.20%)
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%)
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.