Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.88 16.88 16.64 16.82 540,553 -0.10(-0.59%)
Oct 30, 2019 17.00 17.02 16.70 16.92 424,989 -0.06(-0.35%)
Oct 29, 2019 16.41 17.05 16.41 16.98 826,358 +0.49(+2.97%)
Oct 28, 2019 16.39 16.69 16.32 16.49 570,717 +0.19(+1.17%)
Oct 25, 2019 16.17 16.45 16.12 16.30 548,100 +0.11(+0.68%)
Oct 24, 2019 16.58 16.61 16.09 16.19 464,317 -0.25(-1.52%)
Oct 23, 2019 16.28 16.69 16.26 16.44 919,001 +0.16(+0.98%)
Oct 22, 2019 16.42 16.80 16.27 16.28 1,179,277 -0.07(-0.43%)
Oct 21, 2019 16.09 16.40 16.05 16.35 856,254 +0.34(+2.12%)
Oct 18, 2019 15.68 16.07 15.59 16.01 692,500 +0.31(+1.97%)
Oct 17, 2019 16.00 16.02 15.68 15.70 881,632 -0.20(-1.26%)
Oct 16, 2019 15.86 15.99 15.55 15.90 679,961 +0.00(+0.00%)
Oct 15, 2019 15.84 15.97 15.69 15.90 1,214,219 +0.15(+0.95%)
Oct 14, 2019 15.44 15.94 15.44 15.75 761,056 +0.31(+2.01%)
Oct 11, 2019 15.04 15.53 14.79 15.44 1,824,000 +0.44(+2.93%)
Oct 10, 2019 14.67 15.00 14.62 15.00 1,030,970 +0.30(+2.04%)
Oct 09, 2019 14.77 14.80 14.53 14.70 726,274 +0.08(+0.55%)
Oct 08, 2019 14.75 15.00 14.60 14.62 1,027,892 -0.14(-0.95%)
Oct 07, 2019 14.67 15.00 14.60 14.76 1,123,382 -0.06(-0.40%)
Oct 04, 2019 14.96 15.00 14.64 14.82 899,600 -0.15(-1.00%)
Oct 03, 2019 14.76 14.98 14.29 14.97 1,075,165 +0.34(+2.32%)
Oct 02, 2019 14.75 14.81 14.52 14.63 741,008 -0.21(-1.42%)
Oct 01, 2019 14.88 14.93 14.66 14.84 1,142,254 -0.06(-0.40%)
Sep 30, 2019 15.04 15.12 14.50 14.90 912,235 -0.17(-1.13%)
Sep 27, 2019 15.52 15.52 15.01 15.07 511,800 -0.43(-2.77%)
Sep 26, 2019 15.52 16.05 15.42 15.50 1,423,247 +0.10(+0.65%)
Sep 25, 2019 15.31 15.45 15.24 15.40 2,339,585 +0.07(+0.46%)
Sep 24, 2019 15.15 15.39 15.10 15.33 1,637,233 +0.23(+1.52%)
Sep 23, 2019 14.75 15.24 14.75 15.10 1,801,127 +0.21(+1.41%)
Sep 20, 2019 14.74 15.02 14.68 14.89 1,453,300 -0.07(-0.47%)
Sep 19, 2019 14.86 15.10 14.85 14.96 873,557 +0.16(+1.08%)
Sep 18, 2019 15.14 15.19 14.64 14.80 1,384,009 -0.40(-2.63%)
Sep 17, 2019 15.22 15.35 15.11 15.20 875,645 -0.09(-0.59%)
Sep 16, 2019 15.13 15.51 14.95 15.29 1,026,376 +0.05(+0.33%)
Sep 13, 2019 15.41 15.48 15.13 15.24 1,298,000 -0.08(-0.52%)
Sep 12, 2019 15.27 15.67 15.11 15.32 1,342,605 +0.29(+1.93%)
Sep 11, 2019 14.51 15.07 14.39 15.03 989,137 +0.61(+4.23%)
Sep 10, 2019 14.48 14.69 14.30 14.42 632,764 -0.11(-0.76%)
Sep 09, 2019 14.60 14.71 14.39 14.53 733,196 -0.08(-0.55%)
Sep 06, 2019 14.53 14.67 14.32 14.61 480,500 +0.14(+0.97%)
Sep 05, 2019 14.59 14.73 14.36 14.47 544,456 +0.00(+0.00%)
Sep 04, 2019 14.25 14.49 14.09 14.47 880,851 +0.41(+2.92%)
Sep 03, 2019 13.93 14.23 13.89 14.06 1,106,193 +0.04(+0.29%)
Aug 30, 2019 13.75 14.09 13.65 14.02 1,901,600 +0.43(+3.16%)
Aug 29, 2019 13.62 13.75 13.38 13.59 1,330,492 +0.00(+0.00%)
Aug 28, 2019 13.84 13.84 13.31 13.59 2,275,683 +0.77(+6.01%)
Aug 27, 2019 12.96 13.18 12.54 12.82 1,134,045 -0.03(-0.23%)
Aug 26, 2019 13.37 13.44 12.80 12.85 606,817 -0.45(-3.38%)
Aug 23, 2019 13.56 13.63 13.23 13.30 662,000 -0.37(-2.71%)
Aug 22, 2019 14.20 14.20 13.40 13.67 856,811 -0.52(-3.66%)
Aug 21, 2019 13.97 14.22 13.80 14.19 757,262 +0.34(+2.45%)
Aug 20, 2019 13.77 13.93 13.71 13.85 920,583 +0.08(+0.58%)
Aug 19, 2019 13.74 13.96 13.71 13.77 825,953 +0.19(+1.40%)
Aug 16, 2019 13.11 13.62 13.10 13.58 695,500 +0.51(+3.90%)
Aug 15, 2019 13.30 13.31 12.54 13.07 1,193,218 -0.27(-2.02%)
Aug 14, 2019 13.55 13.61 13.16 13.34 1,000,111 -0.56(-4.03%)
Aug 13, 2019 13.75 14.10 13.39 13.90 1,553,437 +0.15(+1.09%)
Aug 12, 2019 14.04 14.04 13.42 13.75 865,311 -0.48(-3.37%)
Aug 09, 2019 14.27 14.62 14.07 14.23 484,700 -0.16(-1.11%)
Aug 08, 2019 14.05 14.62 13.91 14.39 1,898,553 +0.50(+3.60%)
Aug 07, 2019 13.50 14.11 13.34 13.89 1,340,324 +0.23(+1.68%)
Aug 06, 2019 13.61 13.79 13.53 13.66 838,613 +0.14(+1.04%)
Aug 05, 2019 14.01 14.01 13.32 13.52 1,052,079 -0.77(-5.39%)
Aug 02, 2019 14.46 14.54 14.04 14.29 677,700 -0.19(-1.31%)
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.