Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.83 23.02 22.21 22.28 2,789,662 -0.54(-2.39%)
Jul 30, 2019 22.68 22.82 22.36 22.82 2,891,894 -0.08(-0.35%)
Jul 29, 2019 22.84 23.35 22.68 22.90 2,414,029 -0.01(-0.04%)
Jul 26, 2019 22.63 23.08 22.41 22.91 2,530,672 +0.28(+1.23%)
Jul 25, 2019 23.26 23.41 22.39 22.63 3,928,945 -0.70(-3.01%)
Jul 24, 2019 22.71 23.38 22.61 23.34 2,979,640 +0.60(+2.66%)
Jul 23, 2019 22.94 23.34 22.64 22.73 3,118,141 -0.03(-0.13%)
Jul 22, 2019 22.96 23.17 22.48 22.76 3,754,923 -0.13(-0.56%)
Jul 19, 2019 23.14 23.55 22.65 22.89 4,690,013 -0.30(-1.28%)
Jul 18, 2019 22.68 24.40 22.31 23.19 10,800,959 +0.26(+1.12%)
Jul 17, 2019 23.10 23.15 22.60 22.93 3,331,882 -0.17(-0.73%)
Jul 16, 2019 23.03 23.69 22.87 23.10 2,908,993 +0.15(+0.65%)
Jul 15, 2019 22.56 23.01 22.46 22.95 3,352,835 +0.56(+2.52%)
Jul 12, 2019 22.30 22.59 22.15 22.39 2,238,392 +0.10(+0.44%)
Jul 11, 2019 22.10 22.38 21.77 22.29 3,355,209 -0.11(-0.49%)
Jul 10, 2019 22.25 22.73 21.93 22.39 3,457,891 +0.39(+1.76%)
Jul 09, 2019 21.49 22.04 20.96 22.01 4,766,282 -0.08(-0.36%)
Jul 08, 2019 22.72 22.89 22.00 22.09 3,484,196 -0.82(-3.59%)
Jul 05, 2019 22.04 23.02 22.01 22.91 2,313,910 +0.43(+1.89%)
Jul 03, 2019 23.01 23.22 22.15 22.48 3,219,727 -0.59(-2.58%)
Jul 02, 2019 22.71 23.26 22.44 23.08 3,290,276 +0.25(+1.09%)
Jul 01, 2019 23.44 23.62 22.56 22.83 3,454,733 -0.36(-1.54%)
Jun 28, 2019 22.88 23.20 22.63 23.19 2,938,047 +0.28(+1.21%)
Jun 27, 2019 23.06 23.17 22.70 22.91 2,649,043 -0.08(-0.34%)
Jun 26, 2019 22.55 23.16 22.45 22.99 2,599,939 +0.65(+2.93%)
Jun 25, 2019 22.02 22.64 21.74 22.34 2,592,979 +0.33(+1.49%)
Jun 24, 2019 22.32 22.48 21.95 22.01 2,219,539 -0.38(-1.68%)
Jun 21, 2019 22.38 22.52 21.97 22.39 2,975,908 +0.09(+0.40%)
Jun 20, 2019 22.84 23.03 22.25 22.30 2,543,782 +0.11(+0.49%)
Jun 19, 2019 22.45 22.81 22.09 22.19 2,734,126 -0.14(-0.62%)
Jun 18, 2019 21.82 22.87 21.47 22.33 4,594,803 +0.88(+4.11%)
Jun 17, 2019 21.33 21.78 21.00 21.44 3,259,764 -0.08(-0.37%)
Jun 14, 2019 21.30 21.93 21.10 21.52 3,241,433 -0.07(-0.32%)
Jun 13, 2019 21.11 21.69 20.90 21.59 2,951,741 +0.62(+2.98%)
Jun 12, 2019 21.30 21.43 20.88 20.97 2,663,841 -0.50(-2.31%)
Jun 11, 2019 22.19 22.29 21.45 21.46 3,044,152 +0.09(+0.42%)
Jun 10, 2019 21.38 21.90 21.35 21.37 4,028,201 +0.14(+0.65%)
Jun 07, 2019 21.33 21.42 20.72 21.24 4,008,934 -0.13(-0.60%)
Jun 06, 2019 21.25 21.77 21.01 21.36 4,285,442 +0.20(+0.94%)
Jun 05, 2019 21.81 21.84 20.84 21.17 5,876,377 -0.52(-2.38%)
Jun 04, 2019 21.46 22.02 21.28 21.68 3,627,937 +0.38(+1.77%)
Jun 03, 2019 20.85 21.46 20.62 21.31 3,211,597 +0.32(+1.51%)
May 31, 2019 21.06 21.17 20.82 20.99 2,747,030 -0.43(-1.99%)
May 30, 2019 22.20 22.26 21.30 21.41 3,441,260 -0.83(-3.74%)
May 29, 2019 22.02 22.30 21.74 22.25 2,219,223 -0.09(-0.40%)
May 28, 2019 22.82 22.90 22.21 22.34 3,560,255 -0.46(-2.00%)
May 24, 2019 23.23 23.38 22.75 22.79 3,788,437 -0.23(-0.99%)
May 23, 2019 23.67 23.67 22.85 23.02 3,289,814 -0.99(-4.13%)
May 22, 2019 24.37 24.51 23.81 24.01 2,219,918 -0.50(-2.02%)
May 21, 2019 24.06 24.63 23.66 24.50 2,796,148 +0.74(+3.13%)
May 20, 2019 24.10 24.64 23.62 23.76 3,320,746 -0.51(-2.08%)
May 17, 2019 24.37 24.76 24.12 24.27 3,258,193 -0.48(-1.92%)
May 16, 2019 24.89 25.00 24.44 24.74 2,259,393 -0.03(-0.12%)
May 15, 2019 24.41 24.90 24.30 24.77 2,765,998 +0.00(+0.00%)
May 14, 2019 24.55 25.23 24.46 24.77 4,359,959 +0.47(+1.92%)
May 13, 2019 24.10 24.42 23.74 24.31 4,408,922 -0.50(-2.00%)
May 10, 2019 24.49 25.07 24.04 24.80 3,585,102 +0.23(+0.93%)
May 09, 2019 24.17 24.66 23.65 24.57 2,657,202 +0.12(+0.49%)
May 08, 2019 24.79 25.19 24.44 24.46 3,334,978 -0.49(-1.95%)
May 07, 2019 25.37 25.48 24.76 24.94 4,058,854 -0.72(-2.82%)
May 06, 2019 25.70 25.75 25.04 25.66 4,120,504 -0.76(-2.89%)
May 03, 2019 25.98 26.57 25.80 26.43 3,408,523 +0.74(+2.89%)
May 02, 2019 25.63 26.13 25.47 25.68 2,945,160 -0.07(-0.27%)
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.