Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.69 22.76 22.60 22.60 3,870 -0.21(-0.94%)
Jul 30, 2019 22.81 22.81 22.81 41 +0.00(+0.00%)
Jul 29, 2019 22.78 22.81 22.78 22.81 443 -0.10(-0.43%)
Jul 26, 2019 22.83 22.91 22.83 22.91 1,200 +0.20(+0.90%)
Jul 25, 2019 22.75 22.75 22.71 22.71 439 -0.22(-0.97%)
Jul 24, 2019 22.82 22.93 22.82 22.93 1,201 +0.30(+1.31%)
Jul 23, 2019 22.88 22.88 22.63 22.63 381 -0.23(-1.00%)
Jul 22, 2019 22.86 22.86 22.86 22.86 289 -0.13(-0.55%)
Jul 19, 2019 23.00 23.00 22.95 22.99 500 +0.10(+0.42%)
Jul 18, 2019 22.82 22.91 22.82 22.89 11,927 -0.10(-0.43%)
Jul 17, 2019 22.99 22.99 22.99 83 +0.00(+0.00%)
Jul 16, 2019 23.03 23.03 22.99 22.99 514 -0.17(-0.73%)
Jul 15, 2019 23.05 23.16 23.05 23.16 1,622 +0.08(+0.34%)
Jul 12, 2019 22.79 23.12 22.79 23.08 1,100 +0.31(+1.36%)
Jul 11, 2019 22.77 22.77 22.77 22.77 1,082 +0.16(+0.70%)
Jul 10, 2019 22.60 22.61 22.60 22.61 323 -0.05(-0.22%)
Jul 09, 2019 22.66 22.66 22.66 22.66 425 +0.09(+0.39%)
Jul 08, 2019 22.57 22.57 22.57 21 +0.00(+0.00%)
Jul 05, 2019 22.49 22.57 22.49 22.57 900 +0.22(+0.99%)
Jul 03, 2019 22.35 22.35 22.35 2 +0.00(+0.00%)
Jul 02, 2019 22.32 22.35 22.32 22.35 3,257 -0.15(-0.66%)
Jul 01, 2019 22.39 22.52 22.39 22.50 1,088 +0.40(+1.81%)
Jun 28, 2019 22.10 22.10 22.10 27 +0.00(+0.00%)
Jun 27, 2019 22.21 22.21 22.10 22.10 356 -0.06(-0.25%)
Jun 26, 2019 22.16 22.16 22.16 52 +0.00(+0.00%)
Jun 24, 2019 22.16 22.16 22.16 0 -0.22(-1.00%)
Jun 21, 2019 22.41 22.41 22.38 22.38 600 -0.10(-0.44%)
Jun 20, 2019 22.53 22.56 22.48 22.48 1,837 +0.02(+0.09%)
Jun 19, 2019 22.46 22.46 22.46 35 +0.00(+0.00%)
Jun 18, 2019 22.60 22.60 22.46 22.46 430 +0.14(+0.63%)
Jun 17, 2019 22.32 22.32 22.25 22.32 803 -0.08(-0.36%)
Jun 14, 2019 22.45 22.45 22.33 22.40 400 -0.11(-0.47%)
Jun 13, 2019 22.50 22.50 22.50 22.50 127 +0.18(+0.83%)
Jun 12, 2019 22.32 22.32 22.32 312 +0.00(+0.00%)
Jun 11, 2019 22.07 22.35 22.07 22.32 600 -0.03(-0.13%)
Jun 10, 2019 22.32 22.36 22.32 22.35 3,292 +0.24(+1.09%)
Jun 07, 2019 22.11 22.11 22.11 22.11 300 +0.27(+1.22%)
Jun 06, 2019 21.69 21.91 21.69 21.84 2,686 +0.16(+0.76%)
Jun 05, 2019 21.78 21.78 21.68 21.68 1,410 -0.09(-0.41%)
Jun 04, 2019 21.73 21.77 21.67 21.77 8,653 +0.43(+2.01%)
Jun 03, 2019 21.31 21.48 21.30 21.34 10,410 +0.16(+0.76%)
May 31, 2019 21.13 21.18 21.08 21.18 13,600 -0.32(-1.49%)
May 30, 2019 21.49 21.50 21.47 21.50 1,350 +0.26(+1.22%)
May 29, 2019 21.78 21.78 21.18 21.24 7,190 -0.68(-3.10%)
May 28, 2019 20.52 22.01 20.52 21.92 512 +0.14(+0.64%)
May 24, 2019 21.76 21.78 21.76 21.78 300 +0.06(+0.28%)
May 23, 2019 21.71 21.72 21.71 21.72 339 -0.28(-1.27%)
May 22, 2019 22.00 22.00 22.00 22.00 180 -0.12(-0.52%)
May 21, 2019 22.12 22.12 22.12 22.12 150 +0.26(+1.17%)
May 20, 2019 21.75 21.86 21.75 21.86 587 -0.16(-0.73%)
May 17, 2019 22.02 22.02 22.02 22.02 100 +0.01(+0.05%)
May 16, 2019 22.00 22.01 21.95 22.01 10,319 +0.25(+1.15%)
May 14, 2019 21.76 21.76 21.76 0 +0.27(+1.28%)
May 13, 2019 21.60 21.61 21.49 21.49 3,401 -0.75(-3.39%)
May 10, 2019 22.24 22.24 22.24 29 +0.00(+0.00%)
May 09, 2019 22.06 22.27 21.99 22.24 7,682 -0.11(-0.48%)
May 08, 2019 22.35 22.35 22.35 255 +0.00(+0.00%)
May 07, 2019 22.35 22.35 22.35 22.35 855 -0.39(-1.73%)
May 03, 2019 22.74 22.74 22.74 0 +0.20(+0.89%)
May 02, 2019 22.49 22.54 22.42 22.54 1,241 -0.14(-0.62%)
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.