Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.94 15.16 14.68 15.16 12,203,607 +0.04(+0.26%)
Oct 30, 2019 15.24 15.40 14.88 15.12 12,678,066 -0.15(-0.98%)
Oct 29, 2019 15.42 15.49 15.24 15.27 8,448,535 -0.18(-1.17%)
Oct 28, 2019 15.66 15.72 15.45 15.45 8,846,227 -0.13(-0.83%)
Oct 25, 2019 15.31 15.65 15.21 15.58 8,710,200 +0.19(+1.23%)
Oct 24, 2019 15.67 15.69 15.19 15.39 10,658,463 -0.28(-1.79%)
Oct 23, 2019 15.83 15.85 15.43 15.67 8,551,869 -0.19(-1.20%)
Oct 22, 2019 15.61 15.93 15.14 15.86 9,492,827 +0.43(+2.79%)
Oct 21, 2019 15.21 15.59 15.21 15.43 9,442,982 +0.31(+2.05%)
Oct 18, 2019 15.23 15.48 14.90 15.12 18,347,200 -0.66(-4.18%)
Oct 17, 2019 15.89 16.10 15.70 15.78 9,638,662 +0.00(+0.00%)
Oct 16, 2019 15.55 16.12 15.50 15.78 9,113,748 +0.09(+0.57%)
Oct 15, 2019 15.39 15.98 15.31 15.69 9,339,333 +0.39(+2.55%)
Oct 14, 2019 15.72 15.72 15.09 15.30 11,815,439 -0.42(-2.67%)
Oct 11, 2019 15.48 15.90 15.45 15.72 12,040,200 +0.42(+2.75%)
Oct 10, 2019 15.01 15.48 14.97 15.30 10,869,065 +0.39(+2.62%)
Oct 09, 2019 14.94 15.11 14.88 14.91 8,396,441 +0.07(+0.47%)
Oct 08, 2019 14.80 14.97 14.57 14.84 10,691,042 -0.19(-1.26%)
Oct 07, 2019 15.05 15.39 14.85 15.03 15,555,867 +0.07(+0.47%)
Oct 04, 2019 14.66 15.01 14.66 14.96 8,768,700 +0.16(+1.08%)
Oct 03, 2019 14.56 14.85 14.11 14.80 14,770,287 +0.15(+1.02%)
Oct 02, 2019 15.47 15.47 14.60 14.65 17,109,734 -0.90(-5.79%)
Oct 01, 2019 15.62 15.85 15.27 15.55 13,223,731 +0.01(+0.06%)
Sep 30, 2019 15.35 15.55 15.18 15.54 9,774,051 +0.25(+1.64%)
Sep 27, 2019 15.50 15.73 15.12 15.29 12,567,200 +0.04(+0.26%)
Sep 26, 2019 15.74 15.74 15.16 15.25 11,279,830 -0.29(-1.87%)
Sep 25, 2019 15.29 15.82 15.21 15.54 9,299,196 +0.28(+1.83%)
Sep 24, 2019 15.61 15.77 15.10 15.26 10,210,672 -0.28(-1.80%)
Sep 23, 2019 15.30 15.66 15.17 15.54 9,219,214 +0.13(+0.84%)
Sep 20, 2019 15.78 15.95 15.32 15.41 17,876,000 -0.31(-1.97%)
Sep 19, 2019 16.54 16.55 15.66 15.72 13,716,842 -0.55(-3.38%)
Sep 18, 2019 16.58 16.71 16.16 16.27 12,299,997 -0.36(-2.16%)
Sep 17, 2019 17.12 17.12 16.51 16.63 17,242,852 -0.79(-4.54%)
Sep 16, 2019 17.05 17.47 17.01 17.42 10,812,382 +0.28(+1.63%)
Sep 13, 2019 17.25 17.59 17.02 17.14 14,249,000 +0.14(+0.82%)
Sep 12, 2019 17.31 17.48 16.81 17.00 16,571,741 -0.84(-4.71%)
Sep 11, 2019 17.25 17.85 16.75 17.84 20,552,537 +0.74(+4.33%)
Sep 10, 2019 16.30 17.11 16.26 17.10 21,889,080 +0.92(+5.69%)
Sep 09, 2019 15.49 16.26 15.42 16.18 16,068,373 +0.79(+5.13%)
Sep 06, 2019 15.58 15.66 15.31 15.39 12,993,700 +0.08(+0.52%)
Sep 05, 2019 15.12 15.75 15.12 15.31 16,474,308 +0.40(+2.68%)
Sep 04, 2019 14.55 14.94 14.52 14.91 10,116,880 +0.52(+3.61%)
Sep 03, 2019 14.65 14.65 14.31 14.39 11,889,554 -0.37(-2.51%)
Aug 30, 2019 14.97 15.24 14.71 14.76 10,171,600 -0.15(-1.01%)
Aug 29, 2019 14.78 15.10 14.74 14.91 14,415,098 +0.29(+1.98%)
Aug 28, 2019 14.25 14.76 14.20 14.62 17,215,284 +0.32(+2.24%)
Aug 27, 2019 14.81 14.84 14.28 14.30 12,979,415 -0.41(-2.79%)
Aug 26, 2019 15.00 15.09 14.68 14.71 11,045,962 -0.23(-1.54%)
Aug 23, 2019 15.34 15.53 14.84 14.94 18,818,700 -0.62(-3.98%)
Aug 22, 2019 15.60 15.86 15.47 15.56 15,189,933 +0.18(+1.17%)
Aug 21, 2019 15.57 15.66 15.35 15.38 16,197,715 +0.02(+0.13%)
Aug 20, 2019 16.12 16.16 15.36 15.36 20,319,866 -0.77(-4.77%)
Aug 19, 2019 16.13 16.30 15.91 16.13 13,822,727 +0.15(+0.94%)
Aug 16, 2019 16.25 16.42 15.90 15.98 14,808,600 -0.18(-1.11%)
Aug 15, 2019 16.69 16.94 15.80 16.16 23,125,861 -0.64(-3.81%)
Aug 14, 2019 16.40 17.19 15.82 16.80 65,050,832 -2.56(-13.22%)
Aug 13, 2019 19.16 20.25 18.86 19.36 15,888,914 +0.08(+0.41%)
Aug 12, 2019 19.41 19.47 18.95 19.28 11,349,983 -0.15(-0.77%)
Aug 09, 2019 20.28 20.34 19.36 19.43 11,805,600 -0.89(-4.38%)
Aug 08, 2019 20.55 20.75 20.17 20.32 7,433,270 -0.12(-0.59%)
Aug 07, 2019 20.53 20.66 20.15 20.44 7,865,627 -0.41(-1.97%)
Aug 06, 2019 20.76 20.88 20.41 20.85 7,683,532 +0.22(+1.07%)
Aug 05, 2019 20.95 20.98 19.80 20.63 16,221,198 -0.66(-3.10%)
Aug 02, 2019 21.15 21.58 21.03 21.29 7,022,700 +0.08(+0.38%)
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.