Manulife Financial Corporation (TSX: MFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.14	17.19	16.76	17.10	15,366,727	-0.23(-1.33%)
May 28, 2020	17.77	17.83	17.21	17.33	7,672,667	-0.36(-2.04%)
May 27, 2020	17.71	18.22	17.48	17.69	9,496,552	+0.41(+2.37%)
May 26, 2020	16.62	17.33	16.61	17.28	10,845,965	+1.01(+6.21%)
May 25, 2020	16.08	16.34	15.93	16.27	1,517,662	+0.38(+2.39%)
May 22, 2020	16.15	16.18	15.70	15.89	12,809,442	-0.26(-1.61%)
May 21, 2020	16.20	16.61	16.11	16.15	17,046,292	-0.02(-0.12%)
May 20, 2020	16.09	16.24	15.98	16.17	7,447,708	+0.27(+1.70%)
May 19, 2020	16.46	16.47	15.82	15.90	8,130,342	+0.16(+1.02%)
May 15, 2020		15.74	15.74	15.74	0	-0.36(-2.24%)
May 14, 2020	16.00	16.18	15.36	16.10	19,090,732	-0.14(-0.86%)
May 13, 2020	16.86	16.89	16.17	16.24	9,087,484	-0.70(-4.13%)
May 12, 2020	17.24	17.55	16.94	16.94	28,487,468	-0.19(-1.11%)
May 11, 2020	16.99	17.28	16.66	17.13	14,407,181	+0.05(+0.29%)
May 08, 2020	16.64	17.18	16.50	17.08	13,088,137	+0.68(+4.15%)
May 07, 2020	16.99	17.40	16.38	16.40	10,543,342	-0.29(-1.74%)
May 06, 2020	16.69	16.83	16.49	16.69	7,582,434	+0.25(+1.52%)
May 05, 2020	16.95	17.06	16.41	16.44	7,843,978	-0.29(-1.73%)
May 04, 2020	16.70	16.93	16.42	16.73	9,679,700	-0.17(-1.01%)
May 01, 2020	17.17	17.18	16.67	16.90	9,556,217	-0.63(-3.59%)
Apr 30, 2020	17.91	17.99	17.52	17.53	7,876,699	-0.60(-3.31%)
Apr 29, 2020	17.19	18.18	17.04	18.13	11,414,162	+1.44(+8.63%)
Apr 28, 2020	16.60	16.87	16.35	16.69	10,946,135	+0.37(+2.27%)
Apr 27, 2020	16.13	16.42	16.08	16.32	9,482,472	+0.26(+1.62%)
Apr 24, 2020	16.22	16.23	15.75	16.06	10,554,980	-0.03(-0.19%)
Apr 23, 2020	16.55	16.56	16.07	16.09	6,120,222	-0.31(-1.89%)
Apr 22, 2020	16.62	16.70	16.32	16.40	7,612,838	+0.13(+0.80%)
Apr 21, 2020	16.59	16.86	16.21	16.27	9,137,689	-0.85(-4.96%)
Apr 20, 2020	16.79	17.52	16.50	17.12	8,679,522	-0.24(-1.38%)
Apr 17, 2020	16.95	17.37	16.79	17.36	4,553,048	+1.09(+6.70%)
Apr 16, 2020	16.66	16.85	16.27	16.27	4,351,314	-0.42(-2.52%)
Apr 15, 2020	17.15	17.15	16.50	16.69	4,601,601	-0.80(-4.57%)
Apr 14, 2020	17.76	18.14	17.38	17.49	4,099,616	-0.08(-0.46%)
Apr 13, 2020	17.78	17.97	17.33	17.57	4,155,551	-0.31(-1.73%)
Apr 09, 2020		17.88	17.88	17.88	0	+0.73(+4.26%)
Apr 08, 2020	16.85	17.35	16.75	17.15	5,455,064	+0.47(+2.82%)
Apr 07, 2020	17.15	17.62	16.66	16.68	6,652,442	+0.12(+0.72%)
Apr 06, 2020	16.80	16.93	16.26	16.56	8,016,897	+0.52(+3.24%)
Apr 03, 2020	16.35	16.41	15.72	16.04	3,340,882	-0.37(-2.25%)
Apr 02, 2020	16.81	17.25	16.22	16.41	5,367,327	-0.40(-2.38%)
Apr 01, 2020	16.78	17.22	16.56	16.81	7,428,539	-0.86(-4.87%)
Mar 31, 2020	16.94	18.00	16.94	17.67	10,891,529	+0.67(+3.94%)
Mar 30, 2020	16.04	17.03	15.39	17.00	6,655,701	+1.24(+7.87%)
Mar 27, 2020	16.19	16.45	15.58	15.76	8,981,760	-1.18(-6.97%)
Mar 26, 2020	16.77	17.91	16.45	16.94	8,042,451	+0.17(+1.01%)
Mar 25, 2020	16.27	18.06	15.61	16.77	11,178,003	+1.19(+7.64%)
Mar 24, 2020	14.22	15.62	13.95	15.58	8,448,073	+2.61(+20.12%)
Mar 23, 2020	13.39	13.84	12.89	12.97	10,733,520	-0.65(-4.77%)
Mar 20, 2020	14.53	15.18	13.48	13.62	16,323,931	-0.72(-5.02%)
Mar 19, 2020	13.20	14.57	12.77	14.34	11,626,087	+1.24(+9.47%)
Mar 18, 2020	13.71	13.76	12.58	13.10	9,306,756	-1.15(-8.07%)
Mar 17, 2020	15.05	15.10	13.72	14.25	15,316,945	-0.49(-3.32%)
Mar 16, 2020	15.80	16.35	14.61	14.74	10,786,490	-3.22(-17.93%)
Mar 13, 2020	17.11	17.96	16.01	17.96	17,963,352	+1.85(+11.48%)
Mar 12, 2020	17.92	18.06	16.08	16.11	15,971,644	-3.30(-17.00%)
Mar 11, 2020	19.98	20.06	19.29	19.41	11,677,328	-1.11(-5.41%)
Mar 10, 2020	20.50	20.57	19.96	20.52	12,773,310	+1.06(+5.45%)
Mar 09, 2020	20.50	20.51	19.41	19.46	13,597,306	-2.09(-9.70%)
Mar 06, 2020	21.63	21.85	21.20	21.55	8,125,720	-0.77(-3.45%)
Mar 05, 2020	22.28	22.51	22.07	22.32	11,044,020	-0.32(-1.41%)
Mar 04, 2020	22.67	22.85	22.45	22.64	13,783,534	+0.33(+1.48%)
Mar 03, 2020	22.96	23.27	22.30	22.31	8,855,926	-0.60(-2.62%)
Mar 02, 2020	22.60	22.93	22.19	22.91	10,735,727	+0.35(+1.55%)
Feb 28, 2020	22.02	22.61	21.83	22.56	18,102,050	-0.27(-1.18%)
Feb 27, 2020	22.94	22.99	22.24	22.83	4,613,800	-0.56(-2.39%)
Feb 26, 2020	23.61	23.83	23.26	23.39	11,706,658	-0.07(-0.30%)
Feb 25, 2020	24.13	24.15	23.26	23.46	14,220,014	-0.44(-1.84%)
Feb 24, 2020	24.68	24.72	23.88	23.90	9,255,171	-1.89(-7.33%)
Feb 21, 2020	26.43	26.52	25.68	25.79	8,345,972	-0.80(-3.01%)
Feb 20, 2020	26.30	26.60	26.25	26.59	10,876,179	+0.26(+0.99%)
Feb 19, 2020	26.07	26.37	25.96	26.33	12,011,575	+0.33(+1.27%)
Feb 18, 2020	26.00	26.18	25.88	26.00	17,264,744	-0.11(-0.42%)
Feb 14, 2020		26.11	26.11	26.11	0	-0.04(-0.15%)
Feb 13, 2020	26.45	26.49	25.96	26.15	13,738,011	-0.47(-1.77%)
Feb 12, 2020	26.97	26.99	26.62	26.62	10,498,177	-0.28(-1.04%)
Feb 11, 2020	26.65	26.94	26.60	26.90	10,966,163	+0.34(+1.28%)
Feb 10, 2020	26.41	26.56	26.31	26.56	10,504,980	+0.00(+0.00%)
Feb 07, 2020	26.66	26.67	26.46	26.56	4,227,737	-0.21(-0.78%)
Feb 06, 2020	26.70	26.81	26.55	26.77	2,632,746	+0.18(+0.68%)
Feb 05, 2020	26.40	26.68	26.39	26.59	4,834,588	+0.50(+1.92%)
Feb 04, 2020	26.21	26.38	26.07	26.09	3,650,473	+0.27(+1.05%)
Feb 03, 2020	25.83	26.09	25.81	25.82	3,778,198	+0.04(+0.16%)
Jan 31, 2020	26.29	26.32	25.61	25.78	4,448,265	-0.70(-2.64%)
Jan 30, 2020	26.24	26.55	26.02	26.48	4,126,210	-0.01(-0.04%)
Jan 29, 2020	26.75	26.82	26.39	26.49	2,038,129	-0.16(-0.60%)
Jan 28, 2020	26.57	26.81	26.33	26.65	5,380,254	+0.21(+0.79%)
Jan 27, 2020	26.50	26.57	26.20	26.44	5,120,616	-0.70(-2.58%)
Jan 24, 2020	27.30	27.42	27.11	27.14	4,809,508	-0.17(-0.62%)
Jan 23, 2020	27.13	27.37	26.90	27.31	5,011,110	+0.06(+0.22%)
Jan 22, 2020	27.08	27.36	26.93	27.25	5,355,353	+0.28(+1.04%)
Jan 21, 2020	27.57	27.67	26.96	26.97	6,212,572	-0.74(-2.67%)
Jan 20, 2020	27.51	27.78	27.50	27.71	1,409,494	+0.10(+0.36%)
Jan 17, 2020	27.28	27.64	27.25	27.61	2,884,190	+0.36(+1.32%)
Jan 16, 2020	27.20	27.26	26.96	27.25	3,845,760	+0.15(+0.55%)
Jan 15, 2020	27.40	27.47	27.06	27.10	3,429,944	-0.39(-1.42%)
Jan 14, 2020	27.50	27.57	27.41	27.49	5,118,637	-0.06(-0.22%)
Jan 13, 2020	27.64	27.71	27.38	27.55	6,302,562	-0.08(-0.29%)
Jan 10, 2020	27.49	27.68	27.41	27.63	4,390,003	+0.15(+0.55%)
Jan 09, 2020	27.32	27.60	27.29	27.48	4,748,463	+0.31(+1.14%)
Jan 08, 2020	26.84	27.39	26.83	27.17	5,323,848	+0.33(+1.23%)
Jan 07, 2020	26.56	26.94	26.56	26.84	4,310,541	+0.29(+1.09%)
Jan 06, 2020	26.30	26.57	26.30	26.55	3,930,922	+0.08(+0.30%)
Jan 03, 2020	26.40	26.53	26.33	26.47	5,183,566	-0.23(-0.86%)
Jan 02, 2020	26.48	26.74	26.47	26.70	4,724,022	+0.34(+1.29%)
Dec 31, 2019		26.36	26.36	26.36	0	+0.00(+0.00%)
Dec 30, 2019	26.31	26.44	26.25	26.36	2,229,926	+0.02(+0.08%)
Dec 27, 2019	26.37	26.45	26.26	26.34	3,472,137	+0.02(+0.08%)
Dec 24, 2019		26.32	26.32	26.32	0	+0.00(+0.00%)
Dec 23, 2019	26.40	26.54	26.29	26.32	2,937,260	-0.09(-0.34%)
Dec 20, 2019	25.96	26.47	25.96	26.41	11,203,227	+0.39(+1.50%)
Dec 19, 2019	26.19	26.20	25.88	26.02	3,743,505	-0.09(-0.34%)
Dec 18, 2019	25.98	26.27	25.91	26.11	10,616,447	+0.18(+0.69%)
Dec 17, 2019	25.81	26.10	25.69	25.93	3,790,245	+0.21(+0.82%)
Dec 16, 2019	25.42	25.94	25.42	25.72	4,042,772	+0.32(+1.26%)
Dec 13, 2019	25.67	25.83	25.40	25.40	5,754,614	-0.25(-0.97%)
Dec 12, 2019	25.45	25.96	25.45	25.65	5,503,876	+0.17(+0.67%)
Dec 11, 2019	25.58	25.67	25.42	25.48	2,522,173	-0.04(-0.16%)
Dec 10, 2019	25.35	25.63	25.35	25.52	3,300,633	+0.10(+0.39%)
Dec 09, 2019	25.42	25.57	25.24	25.42	5,126,556	-0.03(-0.12%)
Dec 06, 2019	25.35	25.61	25.31	25.45	5,240,543	+0.35(+1.39%)
Dec 05, 2019	25.33	25.37	25.02	25.10	8,402,434	-0.17(-0.67%)
Dec 04, 2019	25.42	25.55	25.17	25.27	2,716,100	-0.11(-0.43%)
Dec 03, 2019	25.80	25.80	25.26	25.38	6,717,692	-0.70(-2.68%)
Dec 02, 2019	26.18	26.27	26.08	26.08	7,688,449	-0.05(-0.19%)
Nov 29, 2019	26.09	26.23	26.02	26.13	4,461,193	-0.03(-0.11%)
Nov 28, 2019	26.01	26.17	25.97	26.16	1,750,623	+0.17(+0.65%)
Nov 27, 2019	26.00	26.12	25.92	25.99	3,069,480	+0.06(+0.23%)
Nov 26, 2019	26.04	26.07	25.69	25.93	4,799,651	-0.13(-0.50%)
Nov 25, 2019	25.92	26.13	25.89	26.06	10,065,035	+0.26(+1.01%)
Nov 22, 2019	25.78	26.02	25.70	25.80	11,026,291	+0.02(+0.08%)
Nov 21, 2019	25.85	25.85	25.59	25.78	5,360,430	-0.07(-0.27%)
Nov 20, 2019	25.90	26.03	25.80	25.85	4,557,013	-0.23(-0.88%)
Nov 19, 2019	25.80	26.11	25.77	26.08	7,185,855	+0.12(+0.46%)
Nov 18, 2019	26.05	26.17	25.81	25.96	2,425,669	-0.35(-1.33%)
Nov 15, 2019	26.30	26.35	26.23	26.31	9,313,810	+0.05(+0.19%)
Nov 14, 2019	26.21	26.27	26.07	26.26	7,028,199	+0.00(+0.00%)
Nov 13, 2019	26.20	26.32	26.13	26.26	6,549,122	-0.12(-0.45%)
Nov 12, 2019	26.06	26.47	26.06	26.38	12,248,505	+0.31(+1.19%)
Nov 11, 2019	25.95	26.14	25.92	26.07	3,055,606	-0.06(-0.23%)
Nov 08, 2019	25.82	26.16	25.75	26.13	4,772,517	+0.35(+1.36%)
Nov 07, 2019	25.73	26.44	25.67	25.78	8,867,759	+0.31(+1.22%)
Nov 06, 2019	25.25	25.49	25.03	25.47	6,099,748	+0.22(+0.87%)
Nov 05, 2019	25.16	25.37	25.12	25.25	4,667,399	+0.13(+0.52%)
Nov 04, 2019	24.98	25.31	24.93	25.12	9,878,679	+0.30(+1.21%)
Nov 01, 2019	24.61	24.91	24.61	24.82	3,049,433	+0.29(+1.18%)
Oct 31, 2019	24.55	24.63	24.34	24.53	3,543,721	-0.17(-0.69%)
Oct 30, 2019	24.66	24.73	24.49	24.70	2,436,442	+0.00(+0.00%)
Oct 29, 2019	24.70	25.00	24.59	24.70	4,723,517	-0.07(-0.28%)
Oct 28, 2019	24.60	24.89	24.60	24.77	7,233,592	+0.29(+1.18%)
Oct 25, 2019	24.26	24.55	24.21	24.48	3,622,009	+0.15(+0.62%)
Oct 24, 2019	24.57	24.71	24.25	24.33	3,241,408	-0.20(-0.82%)
Oct 23, 2019	24.51	24.71	24.51	24.53	1,883,366	-0.02(-0.08%)
Oct 22, 2019	24.57	24.72	24.54	24.55	3,197,349	+0.00(+0.00%)
Oct 21, 2019	24.45	24.69	24.42	24.55	3,701,248	+0.22(+0.90%)
Oct 18, 2019	24.31	24.41	24.11	24.33	3,679,823	+0.19(+0.79%)
Oct 17, 2019	24.33	24.36	24.08	24.14	2,218,558	-0.14(-0.58%)
Oct 16, 2019	24.18	24.45	24.17	24.28	4,970,942	+0.11(+0.46%)
Oct 15, 2019	23.95	24.46	23.95	24.17	7,929,783	+0.17(+0.71%)
Oct 11, 2019		24.00	24.00	24.00	0	+0.54(+2.30%)
Oct 10, 2019	23.34	23.72	23.31	23.46	3,909,107	+0.19(+0.82%)
Oct 09, 2019	23.11	23.47	23.06	23.27	4,517,514	+0.24(+1.04%)
Oct 08, 2019	23.16	23.30	22.98	23.03	4,036,248	-0.39(-1.67%)
Oct 07, 2019	23.47	23.57	23.38	23.42	3,974,771	-0.06(-0.26%)
Oct 04, 2019	23.24	23.50	23.11	23.48	2,333,891	+0.31(+1.34%)
Oct 03, 2019	23.04	23.20	22.57	23.17	4,126,825	+0.16(+0.70%)
Oct 02, 2019	23.62	23.69	22.99	23.01	5,936,063	-0.82(-3.44%)
Oct 01, 2019	24.45	24.53	23.71	23.83	2,983,316	-0.47(-1.93%)
Sep 30, 2019	24.21	24.41	24.20	24.30	3,088,312	+0.14(+0.58%)
Sep 27, 2019	24.14	24.28	24.01	24.16	2,274,387	+0.12(+0.50%)
Sep 26, 2019	24.11	24.20	24.01	24.04	4,694,112	-0.16(-0.66%)
Sep 25, 2019	24.04	24.33	24.04	24.20	3,116,778	+0.04(+0.17%)
Sep 24, 2019	24.41	24.56	24.06	24.16	3,095,008	-0.26(-1.06%)
Sep 23, 2019	24.38	24.45	24.22	24.42	2,052,611	-0.09(-0.37%)
Sep 20, 2019	24.45	24.71	24.42	24.51	8,199,638	+0.08(+0.33%)
Sep 19, 2019	24.15	24.56	24.15	24.43	5,709,019	+0.25(+1.03%)
Sep 18, 2019	24.24	24.34	24.15	24.18	5,930,153	-0.06(-0.25%)
Sep 17, 2019	24.19	24.46	24.08	24.24	4,399,111	+0.09(+0.37%)
Sep 16, 2019	23.93	24.28	23.81	24.15	3,887,843	-0.01(-0.04%)
Sep 13, 2019	24.05	24.48	24.02	24.16	5,866,987	+0.24(+1.00%)
Sep 12, 2019	23.60	24.06	23.47	23.92	8,067,581	+0.17(+0.72%)
Sep 11, 2019	23.50	23.92	23.50	23.75	5,809,024	+0.25(+1.06%)
Sep 10, 2019	23.15	23.50	23.11	23.50	5,527,645	+0.35(+1.51%)
Sep 09, 2019	22.78	23.15	22.77	23.15	5,361,876	+0.44(+1.94%)
Sep 06, 2019	22.62	22.74	22.53	22.71	2,726,658	+0.07(+0.31%)
Sep 05, 2019	22.15	22.71	22.15	22.64	4,854,803	+0.73(+3.33%)
Sep 04, 2019	22.00	22.12	21.87	21.91	4,579,693	+0.15(+0.69%)
Sep 03, 2019	21.90	21.97	21.55	21.76	4,451,362	-0.33(-1.49%)
Aug 30, 2019		22.09	22.09	22.09	0	+0.12(+0.55%)
Aug 29, 2019	21.82	22.11	21.79	21.97	2,907,752	+0.37(+1.71%)
Aug 28, 2019	21.42	21.81	21.37	21.60	3,846,048	+0.09(+0.42%)
Aug 27, 2019	21.92	22.00	21.47	21.51	4,961,913	-0.30(-1.38%)
Aug 26, 2019	21.85	21.98	21.71	21.81	3,289,742	+0.14(+0.65%)
Aug 23, 2019	22.01	22.24	21.58	21.67	3,035,921	-0.48(-2.17%)
Aug 22, 2019	22.27	22.34	22.02	22.15	2,807,914	-0.08(-0.36%)
Aug 21, 2019	21.99	22.28	21.84	22.23	9,381,678	+0.39(+1.79%)
Aug 20, 2019	22.05	22.11	21.82	21.84	4,702,460	-0.34(-1.53%)
Aug 19, 2019	22.29	22.34	22.00	22.18	4,403,580	-0.03(-0.14%)
Aug 16, 2019	22.23	22.33	22.00	22.21	2,356,366	+0.26(+1.18%)
Aug 15, 2019	21.96	22.09	21.89	21.95	4,323,489	-0.01(-0.05%)
Aug 14, 2019	21.94	22.21	21.93	21.96	8,594,553	-0.41(-1.83%)
Aug 13, 2019	21.93	22.61	21.88	22.37	3,445,889	+0.38(+1.73%)
Aug 12, 2019	22.00	22.36	21.91	21.99	5,371,879	-0.17(-0.77%)
Aug 09, 2019	22.29	22.36	22.05	22.16	4,227,923	-0.13(-0.58%)
Aug 08, 2019	22.40	22.87	22.25	22.29	8,201,223	+0.40(+1.83%)
Aug 07, 2019	21.70	21.97	21.42	21.89	7,350,925	-0.15(-0.68%)
Aug 06, 2019	22.02	22.24	21.80	22.04	9,869,024	-0.56(-2.48%)
Aug 02, 2019		22.60	22.60	22.60	0	-0.51(-2.21%)
Aug 01, 2019	23.84	24.00	22.99	23.11	5,108,473	-0.79(-3.31%)
Jul 31, 2019	23.86	23.96	23.59	23.90	4,995,867	+0.00(+0.00%)
Jul 30, 2019	24.13	24.13	23.70	23.90	3,206,260	-0.29(-1.20%)
Jul 29, 2019	24.35	24.51	24.18	24.19	2,761,330	-0.17(-0.70%)
Jul 26, 2019	24.29	24.47	24.15	24.36	3,176,759	+0.11(+0.45%)
Jul 25, 2019	24.51	24.54	24.15	24.25	3,903,000	-0.26(-1.06%)
Jul 24, 2019	24.38	24.53	24.16	24.51	2,151,208	+0.04(+0.16%)
Jul 23, 2019	24.48	24.63	24.38	24.47	2,264,678	+0.03(+0.12%)
Jul 22, 2019	24.34	24.50	24.34	24.44	1,571,070	+0.12(+0.49%)
Jul 19, 2019	24.21	24.46	24.13	24.32	2,984,302	+0.18(+0.75%)
Jul 18, 2019	24.01	24.22	23.96	24.14	2,414,466	+0.11(+0.46%)
Jul 17, 2019	24.10	24.20	23.98	24.03	2,195,116	-0.14(-0.58%)
Jul 16, 2019	24.10	24.20	24.04	24.17	2,010,749	+0.10(+0.42%)
Jul 15, 2019	24.03	24.15	23.95	24.07	2,305,464	+0.05(+0.21%)
Jul 12, 2019	24.05	24.11	23.92	24.02	2,968,305	+0.03(+0.13%)
Jul 11, 2019	24.18	24.19	23.91	23.99	3,525,924	-0.09(-0.37%)
Jul 10, 2019	24.60	24.72	24.02	24.08	4,004,757	-0.56(-2.27%)
Jul 09, 2019	24.14	24.65	24.13	24.64	3,392,591	+0.40(+1.65%)
Jul 08, 2019	24.12	24.30	24.05	24.24	2,947,204	-0.03(-0.12%)
Jul 05, 2019	24.20	24.32	24.14	24.27	3,416,253	-0.02(-0.08%)
Jul 04, 2019	24.35	24.44	24.25	24.29	1,051,801	+0.00(+0.00%)
Jul 03, 2019	24.34	24.49	24.14	24.29	2,333,675	+0.01(+0.04%)
Jul 02, 2019	24.10	24.38	24.07	24.28	4,625,358	+0.48(+2.02%)
Jun 28, 2019		23.80	23.80	23.80	0	+0.02(+0.08%)
Jun 27, 2019	23.83	23.94	23.57	23.78	3,256,355	-0.02(-0.08%)
Jun 26, 2019	23.94	24.06	23.75	23.80	3,357,687	-0.01(-0.04%)
Jun 25, 2019	23.78	24.06	23.67	23.81	2,966,665	-0.01(-0.04%)
Jun 24, 2019	23.82	24.01	23.78	23.82	1,756,096	-0.03(-0.13%)
Jun 21, 2019	23.88	24.23	23.76	23.85	11,203,553	-0.08(-0.33%)
Jun 20, 2019	23.90	23.94	23.68	23.93	2,428,659	+0.23(+0.97%)
Jun 19, 2019	23.78	24.14	23.61	23.70	4,982,457	-0.03(-0.13%)
Jun 18, 2019	23.30	23.90	23.30	23.73	6,090,204	+0.50(+2.15%)
Jun 17, 2019	23.34	23.49	23.23	23.23	6,122,932	-0.09(-0.39%)
Jun 14, 2019	23.17	23.42	22.88	23.32	5,466,823	+0.20(+0.87%)
Jun 13, 2019	23.19	23.30	23.12	23.12	5,214,851	+0.00(+0.00%)
Jun 12, 2019	23.45	23.45	23.12	23.12	4,090,469	-0.45(-1.91%)
Jun 11, 2019	23.75	23.81	23.53	23.57	2,223,054	+0.01(+0.04%)
Jun 10, 2019	23.83	23.89	23.50	23.56	3,956,882	-0.17(-0.72%)
Jun 07, 2019	23.63	23.85	23.63	23.73	2,185,656	+0.03(+0.13%)
Jun 06, 2019	23.65	23.83	23.51	23.70	2,537,819	+0.03(+0.13%)
Jun 05, 2019	23.54	23.80	23.42	23.67	3,013,483	+0.14(+0.59%)
Jun 04, 2019	22.99	23.55	22.91	23.53	5,009,298	+0.71(+3.11%)

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.