Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 22.51 22.68 22.51 22.68 1,205 -0.04(-0.17%)
Apr 30, 2019 22.72 22.72 22.72 22.72 1,107 +0.09(+0.38%)
Apr 29, 2019 22.63 22.63 22.63 22.63 100 +0.03(+0.13%)
Apr 26, 2019 22.66 22.66 22.60 22.60 300 -0.21(-0.92%)
Apr 25, 2019 22.66 22.81 22.66 22.81 1,464 -0.04(-0.18%)
Apr 24, 2019 22.85 22.85 22.85 22.85 334 +0.07(+0.31%)
Apr 23, 2019 22.54 22.85 22.54 22.78 54,424 -0.02(-0.07%)
Apr 22, 2019 22.80 22.80 22.80 43 +0.00(+0.00%)
Apr 18, 2019 22.81 22.81 22.80 22.80 500 +0.03(+0.14%)
Apr 17, 2019 22.87 22.87 22.77 22.77 1,254 -0.16(-0.68%)
Apr 16, 2019 22.89 22.92 22.89 22.92 651 +0.13(+0.57%)
Apr 15, 2019 22.79 22.79 22.79 22.79 345 -0.03(-0.13%)
Apr 12, 2019 22.82 22.82 22.82 22.82 200 +0.10(+0.44%)
Apr 11, 2019 22.78 22.81 22.72 22.72 1,007 +0.06(+0.27%)
Apr 10, 2019 22.59 22.66 22.59 22.66 2,413 -0.04(-0.18%)
Apr 09, 2019 22.73 22.73 22.70 22.70 1,973 -0.14(-0.59%)
Apr 08, 2019 22.84 22.84 22.84 22.84 1,720 +0.08(+0.35%)
Apr 05, 2019 22.76 22.76 22.76 22.76 700 +0.36(+1.59%)
Apr 04, 2019 22.40 22.40 22.36 22.40 5,426 +0.12(+0.54%)
Apr 03, 2019 22.46 22.46 22.28 22.28 595 -0.14(-0.62%)
Apr 02, 2019 22.42 22.42 22.42 50 +0.00(+0.00%)
Apr 01, 2019 22.42 22.42 22.42 22.42 223 +0.20(+0.91%)
Mar 29, 2019 22.22 22.22 22.22 22 +0.00(+0.00%)
Mar 28, 2019 22.18 22.22 22.13 22.22 4,560 +0.19(+0.88%)
Mar 27, 2019 22.02 22.02 22.02 22 +0.00(+0.00%)
Mar 26, 2019 22.02 22.02 22.01 22.02 1,751 +0.26(+1.18%)
Mar 25, 2019 21.77 21.77 21.77 9 +0.00(+0.00%)
Mar 22, 2019 21.90 22.03 21.77 21.77 400 -0.14(-0.65%)
Mar 21, 2019 21.82 21.91 21.82 21.91 522 +0.10(+0.46%)
Mar 20, 2019 21.81 21.81 21.81 21.81 201 -0.24(-1.09%)
Mar 19, 2019 22.13 22.13 22.05 22.05 1,022 +0.18(+0.84%)
Mar 18, 2019 21.80 21.87 21.80 21.87 1,514 +0.22(+1.00%)
Mar 15, 2019 21.64 21.72 21.62 21.65 9,400 -0.22(-1.00%)
Mar 13, 2019 21.87 21.87 21.87 0 +0.17(+0.78%)
Mar 12, 2019 21.73 21.73 21.70 21.70 32,086 -0.05(-0.24%)
Mar 11, 2019 21.75 21.75 21.75 21.75 1,313 +0.27(+1.26%)
Mar 08, 2019 21.44 21.48 21.44 21.48 1,100 -0.19(-0.87%)
Mar 07, 2019 21.91 21.91 21.66 21.67 2,107 -0.40(-1.81%)
Mar 06, 2019 22.17 22.17 22.07 22.07 5,169 -0.15(-0.68%)
Mar 05, 2019 22.20 22.22 22.20 22.22 390 +0.26(+1.18%)
Mar 04, 2019 22.05 22.05 21.96 21.96 1,302 -0.33(-1.48%)
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.