Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.13 15.20 14.81 14.99 13,227,952 -0.22(-1.42%)
Oct 30, 2019 15.16 15.21 14.94 15.20 10,038,560 +0.02(+0.11%)
Oct 29, 2019 15.21 15.33 15.13 15.19 10,965,676 -0.03(-0.17%)
Oct 28, 2019 15.07 15.25 15.07 15.21 16,107,268 +0.26(+1.73%)
Oct 25, 2019 14.86 15.06 14.84 14.95 20,021,586 +0.18(+1.23%)
Oct 24, 2019 14.83 14.95 14.66 14.77 7,542,048 +0.00(+0.00%)
Oct 23, 2019 14.80 14.81 14.65 14.77 8,394,665 +0.00(+0.00%)
Oct 22, 2019 14.68 14.83 14.59 14.77 11,841,310 +0.10(+0.71%)
Oct 21, 2019 14.66 14.90 14.66 14.67 10,224,156 +0.13(+0.89%)
Oct 18, 2019 14.55 14.65 14.46 14.54 14,119,740 -0.10(-0.65%)
Oct 17, 2019 14.71 14.71 14.54 14.64 11,128,899 -0.07(-0.47%)
Oct 16, 2019 14.46 14.81 14.44 14.70 21,467,592 +0.20(+1.37%)
Oct 15, 2019 14.27 14.58 14.16 14.51 15,392,185 +0.23(+1.63%)
Oct 14, 2019 14.09 14.31 14.06 14.27 17,644,690 +0.26(+1.85%)
Oct 11, 2019 14.06 14.32 13.99 14.01 24,591,114 +0.18(+1.31%)
Oct 10, 2019 13.85 13.96 13.75 13.83 23,057,476 -0.32(-2.26%)
Oct 09, 2019 14.21 14.24 14.08 14.15 15,704,078 +0.09(+0.61%)
Oct 08, 2019 14.33 14.38 14.05 14.07 19,596,580 -0.43(-2.98%)
Oct 07, 2019 14.26 14.69 14.25 14.50 17,907,528 +0.14(+0.96%)
Oct 04, 2019 14.67 14.70 14.20 14.36 47,816,772 -1.52(-9.57%)
Oct 03, 2019 15.97 16.01 15.65 15.88 18,775,108 -0.16(-1.02%)
Oct 02, 2019 15.91 16.14 15.73 16.04 23,671,644 +0.00(+0.00%)
Oct 01, 2019 16.44 16.55 16.03 16.04 12,137,167 -0.28(-1.74%)
Sep 30, 2019 16.05 16.41 16.05 16.33 28,476,262 +0.34(+2.10%)
Sep 27, 2019 16.00 16.18 15.90 15.99 23,068,750 +0.09(+0.60%)
Sep 26, 2019 15.88 15.96 15.75 15.90 13,152,205 +0.01(+0.05%)
Sep 25, 2019 15.72 15.98 15.69 15.89 20,096,814 +0.22(+1.43%)
Sep 24, 2019 16.03 16.09 15.64 15.66 12,187,440 -0.32(-2.00%)
Sep 23, 2019 15.87 16.07 15.85 15.98 8,747,049 +0.04(+0.27%)
Sep 20, 2019 16.23 16.27 15.93 15.94 16,822,266 -0.24(-1.49%)
Sep 19, 2019 16.18 16.43 16.16 16.18 11,763,036 +0.03(+0.21%)
Sep 18, 2019 16.30 16.39 15.96 16.15 7,294,914 -0.14(-0.85%)
Sep 17, 2019 16.27 16.36 16.03 16.28 10,045,728 +0.00(+0.00%)
Sep 16, 2019 16.02 16.31 15.93 16.28 9,096,292 -0.18(-1.10%)
Sep 13, 2019 16.27 16.57 16.27 16.46 16,290,245 +0.28(+1.76%)
Sep 12, 2019 16.39 16.44 15.94 16.18 29,096,026 -0.27(-1.63%)
Sep 11, 2019 16.38 16.50 16.26 16.45 10,120,958 +0.06(+0.37%)
Sep 10, 2019 16.21 16.41 16.20 16.39 10,976,972 +0.12(+0.74%)
Sep 09, 2019 16.08 16.39 16.04 16.27 14,182,243 -0.08(-0.47%)
Sep 06, 2019 16.26 16.39 16.24 16.34 7,685,514 +0.16(+1.00%)
Sep 05, 2019 15.91 16.33 15.86 16.18 10,695,544 +0.47(+3.00%)
Sep 04, 2019 15.66 15.83 15.58 15.71 8,029,762 +0.18(+1.16%)
Sep 03, 2019 15.46 15.66 15.38 15.53 9,207,625 -0.12(-0.77%)
Aug 30, 2019 15.67 15.84 15.58 15.65 9,431,414 +0.17(+1.11%)
Aug 29, 2019 15.46 15.63 15.44 15.48 8,888,264 +0.26(+1.69%)
Aug 28, 2019 15.21 15.33 15.08 15.22 12,477,302 +0.05(+0.34%)
Aug 27, 2019 15.35 15.48 15.06 15.17 16,118,513 -0.09(-0.62%)
Aug 26, 2019 15.38 15.46 15.17 15.27 17,692,328 +0.03(+0.17%)
Aug 23, 2019 14.82 15.54 14.63 15.24 30,853,198 -0.96(-5.92%)
Aug 22, 2019 16.27 16.34 16.11 16.20 13,703,369 -0.03(-0.16%)
Aug 21, 2019 16.39 16.43 16.20 16.22 8,770,790 +0.04(+0.26%)
Aug 20, 2019 16.15 16.34 16.08 16.18 9,514,644 -0.26(-1.56%)
Aug 19, 2019 16.65 16.80 16.44 16.44 8,892,619 +0.11(+0.68%)
Aug 16, 2019 16.13 16.42 16.11 16.33 12,823,526 +0.38(+2.42%)
Aug 15, 2019 16.40 16.51 15.78 15.94 11,856,847 -0.56(-3.37%)
Aug 14, 2019 16.44 16.60 16.32 16.50 22,106,278 -0.22(-1.33%)
Aug 13, 2019 16.15 16.93 16.10 16.72 14,023,042 +0.51(+3.17%)
Aug 12, 2019 16.39 16.41 16.09 16.21 5,180,700 -0.29(-1.76%)
Aug 09, 2019 16.64 16.67 16.36 16.50 6,136,888 -0.21(-1.28%)
Aug 08, 2019 16.47 16.76 16.44 16.71 7,075,175 +0.38(+2.30%)
Aug 07, 2019 16.23 16.41 16.09 16.33 10,093,878 -0.14(-0.83%)
Aug 06, 2019 16.53 16.67 16.33 16.47 9,671,859 +0.08(+0.47%)
Aug 05, 2019 17.08 17.11 16.25 16.39 11,275,743 -0.84(-4.87%)
Aug 02, 2019 17.59 17.70 17.05 17.23 12,788,465 -0.73(-4.05%)
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.