Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.84 14.91 14.65 14.77 520,345 -0.07(-0.47%)
Oct 30, 2019 15.10 15.13 14.70 14.84 541,582 -0.21(-1.40%)
Oct 29, 2019 14.88 15.19 14.88 15.05 747,111 +0.25(+1.69%)
Oct 28, 2019 14.67 14.92 14.67 14.80 522,063 +0.13(+0.89%)
Oct 25, 2019 14.58 14.77 14.53 14.67 405,200 +0.07(+0.48%)
Oct 24, 2019 14.36 14.67 14.33 14.60 445,713 +0.29(+2.03%)
Oct 23, 2019 14.34 14.66 14.24 14.31 782,073 -0.02(-0.14%)
Oct 22, 2019 14.80 14.93 14.23 14.33 729,903 -0.42(-2.85%)
Oct 21, 2019 14.86 14.94 14.64 14.75 544,083 -0.04(-0.27%)
Oct 18, 2019 14.92 14.94 14.59 14.79 479,200 -0.11(-0.74%)
Oct 17, 2019 14.98 15.11 14.68 14.90 745,376 +0.01(+0.07%)
Oct 16, 2019 15.48 15.48 14.71 14.89 869,792 -0.63(-4.06%)
Oct 15, 2019 15.50 15.63 15.42 15.52 301,524 +0.05(+0.32%)
Oct 14, 2019 15.58 15.70 15.41 15.47 407,679 -0.09(-0.58%)
Oct 11, 2019 15.63 15.79 15.46 15.56 735,700 +0.03(+0.19%)
Oct 10, 2019 15.42 15.60 15.35 15.53 587,112 +0.02(+0.13%)
Oct 09, 2019 15.56 15.74 15.45 15.51 670,632 +0.03(+0.19%)
Oct 08, 2019 15.72 15.83 15.46 15.48 473,169 -0.31(-1.96%)
Oct 07, 2019 15.75 15.95 15.65 15.79 675,585 +0.04(+0.25%)
Oct 04, 2019 15.50 15.76 15.41 15.75 755,800 +0.27(+1.74%)
Oct 03, 2019 15.61 15.64 15.21 15.48 1,804,746 -0.13(-0.83%)
Oct 02, 2019 15.23 15.62 15.09 15.61 746,306 +0.22(+1.43%)
Oct 01, 2019 15.64 15.70 15.14 15.39 918,821 -0.23(-1.47%)
Sep 30, 2019 15.62 15.72 15.38 15.62 610,516 +0.05(+0.32%)
Sep 27, 2019 15.74 15.88 15.48 15.57 399,100 -0.22(-1.39%)
Sep 26, 2019 16.00 16.06 15.59 15.79 499,005 -0.27(-1.68%)
Sep 25, 2019 15.83 16.15 15.60 16.06 880,585 +0.17(+1.07%)
Sep 24, 2019 16.02 16.32 15.77 15.89 1,005,583 +0.11(+0.70%)
Sep 23, 2019 15.62 16.02 15.42 15.78 727,135 +0.16(+1.02%)
Sep 20, 2019 16.20 16.24 15.46 15.62 1,291,200 -0.53(-3.28%)
Sep 19, 2019 15.97 16.22 15.94 16.15 988,751 +0.21(+1.32%)
Sep 18, 2019 16.21 16.25 15.73 15.94 478,535 -0.21(-1.30%)
Sep 17, 2019 15.85 16.25 15.85 16.15 853,376 +0.33(+2.09%)
Sep 16, 2019 15.78 16.02 15.71 15.82 481,478 -0.01(-0.06%)
Sep 13, 2019 15.99 16.16 15.82 15.83 505,800 -0.21(-1.31%)
Sep 12, 2019 16.09 16.28 15.93 16.04 393,745 -0.06(-0.37%)
Sep 11, 2019 15.74 16.10 15.67 16.10 536,345 +0.33(+2.09%)
Sep 10, 2019 15.76 15.86 15.38 15.77 1,156,956 -0.09(-0.57%)
Sep 09, 2019 16.74 16.74 15.83 15.86 1,626,534 -0.82(-4.92%)
Sep 06, 2019 16.90 16.95 16.66 16.68 781,400 -0.10(-0.60%)
Sep 05, 2019 16.63 16.84 16.52 16.78 1,008,514 +0.21(+1.27%)
Sep 04, 2019 16.43 16.73 16.43 16.57 929,972 +0.21(+1.28%)
Sep 03, 2019 16.42 16.49 16.18 16.36 754,514 -0.04(-0.24%)
Aug 30, 2019 16.48 16.52 16.35 16.40 1,242,700 -0.02(-0.12%)
Aug 29, 2019 16.38 16.58 16.36 16.42 1,256,449 +0.13(+0.80%)
Aug 28, 2019 16.26 16.36 16.19 16.29 830,701 +0.01(+0.06%)
Aug 27, 2019 16.30 16.49 16.16 16.28 1,401,767 +0.05(+0.31%)
Aug 26, 2019 16.27 16.43 16.13 16.23 1,101,373 +0.15(+0.93%)
Aug 23, 2019 16.48 16.61 16.03 16.08 1,394,700 -0.37(-2.25%)
Aug 22, 2019 16.04 16.53 15.98 16.45 2,098,203 +0.47(+2.94%)
Aug 21, 2019 15.56 16.05 15.50 15.98 2,493,894 +0.50(+3.23%)
Aug 20, 2019 15.39 15.68 15.39 15.48 761,100 +0.15(+0.98%)
Aug 19, 2019 15.30 15.56 15.21 15.33 1,238,046 +0.18(+1.19%)
Aug 16, 2019 15.18 15.25 15.05 15.15 1,580,200 +0.02(+0.13%)
Aug 15, 2019 15.50 15.50 15.08 15.13 1,052,923 -0.25(-1.63%)
Aug 14, 2019 15.28 15.56 15.24 15.38 1,316,445 +0.04(+0.26%)
Aug 13, 2019 15.20 15.47 15.14 15.34 954,977 -0.03(-0.20%)
Aug 12, 2019 14.96 15.40 14.91 15.37 1,051,605 +0.43(+2.88%)
Aug 09, 2019 14.43 14.94 14.37 14.94 1,587,800 +0.61(+4.26%)
Aug 08, 2019 14.06 14.50 13.80 14.33 2,246,987 +0.58(+4.22%)
Aug 07, 2019 13.44 13.76 13.43 13.75 1,400,076 +0.27(+2.00%)
Aug 06, 2019 13.67 13.75 13.26 13.48 680,309 -0.07(-0.52%)
Aug 05, 2019 13.54 13.64 13.34 13.55 670,995 -0.19(-1.38%)
Aug 02, 2019 13.48 13.81 13.35 13.74 642,100 +0.17(+1.25%)
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.