Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.01 15.09 14.69 14.87 13,330,328 -0.21(-1.42%)
Oct 30, 2019 15.05 15.10 14.82 15.09 10,116,252 +0.02(+0.11%)
Oct 29, 2019 15.10 15.21 15.01 15.07 11,050,544 -0.03(-0.17%)
Oct 28, 2019 14.95 15.13 14.95 15.10 16,231,928 +0.26(+1.73%)
Oct 25, 2019 14.75 14.95 14.73 14.84 20,176,540 +0.18(+1.23%)
Oct 24, 2019 14.71 14.83 14.55 14.66 7,600,418 +0.00(+0.00%)
Oct 23, 2019 14.69 14.69 14.54 14.66 8,459,635 +0.00(+0.00%)
Oct 22, 2019 14.57 14.71 14.48 14.66 11,932,955 +0.10(+0.71%)
Oct 21, 2019 14.55 14.79 14.54 14.56 10,303,284 +0.13(+0.89%)
Oct 18, 2019 14.44 14.54 14.35 14.43 14,229,018 -0.09(-0.65%)
Oct 17, 2019 14.60 14.60 14.42 14.52 11,215,029 -0.07(-0.47%)
Oct 16, 2019 14.35 14.69 14.33 14.59 21,633,738 +0.20(+1.37%)
Oct 15, 2019 14.16 14.47 14.05 14.39 15,511,310 +0.23(+1.63%)
Oct 14, 2019 13.98 14.20 13.95 14.16 17,781,250 +0.26(+1.85%)
Oct 11, 2019 13.95 14.21 13.88 13.91 24,781,434 +0.18(+1.31%)
Oct 10, 2019 13.74 13.86 13.64 13.73 23,235,926 -0.32(-2.26%)
Oct 09, 2019 14.10 14.13 13.97 14.04 15,825,617 +0.09(+0.61%)
Oct 08, 2019 14.22 14.27 13.94 13.96 19,748,244 -0.43(-2.98%)
Oct 07, 2019 14.15 14.57 14.14 14.39 18,046,122 +0.14(+0.96%)
Oct 04, 2019 14.56 14.59 14.09 14.25 48,186,844 -1.51(-9.57%)
Oct 03, 2019 15.85 15.88 15.53 15.76 18,920,416 -0.16(-1.02%)
Oct 02, 2019 15.79 16.02 15.61 15.92 23,854,848 +0.00(+0.00%)
Oct 01, 2019 16.31 16.42 15.91 15.92 12,231,101 -0.28(-1.74%)
Sep 30, 2019 15.93 16.29 15.93 16.20 28,696,650 +0.33(+2.10%)
Sep 27, 2019 15.88 16.06 15.78 15.87 23,247,286 +0.09(+0.60%)
Sep 26, 2019 15.76 15.83 15.63 15.77 13,253,995 +0.01(+0.05%)
Sep 25, 2019 15.60 15.86 15.57 15.76 20,252,350 +0.22(+1.43%)
Sep 24, 2019 15.91 15.97 15.52 15.54 12,281,763 -0.32(-2.00%)
Sep 23, 2019 15.75 15.95 15.73 15.86 8,814,746 +0.04(+0.27%)
Sep 20, 2019 16.11 16.15 15.81 15.82 16,952,460 -0.24(-1.49%)
Sep 19, 2019 16.06 16.30 16.03 16.06 11,854,074 +0.03(+0.21%)
Sep 18, 2019 16.18 16.26 15.83 16.02 7,351,372 -0.14(-0.85%)
Sep 17, 2019 16.15 16.24 15.91 16.16 10,123,476 +0.00(+0.00%)
Sep 16, 2019 15.89 16.19 15.81 16.16 9,166,691 -0.18(-1.10%)
Sep 13, 2019 16.14 16.44 16.14 16.34 16,416,321 +0.28(+1.76%)
Sep 12, 2019 16.26 16.31 15.82 16.06 29,321,212 -0.27(-1.63%)
Sep 11, 2019 16.25 16.37 16.13 16.32 10,199,288 +0.06(+0.37%)
Sep 10, 2019 16.09 16.28 16.07 16.26 11,061,926 +0.12(+0.74%)
Sep 09, 2019 15.95 16.26 15.92 16.14 14,291,856 -0.08(-0.47%)
Sep 06, 2019 16.13 16.27 16.11 16.22 7,744,914 +0.16(+1.00%)
Sep 05, 2019 15.78 16.21 15.74 16.06 10,778,208 +0.47(+3.00%)
Sep 04, 2019 15.54 15.71 15.46 15.59 8,091,823 +0.18(+1.16%)
Sep 03, 2019 15.34 15.54 15.26 15.41 9,278,790 -0.12(-0.77%)
Aug 30, 2019 15.55 15.72 15.46 15.53 9,504,309 +0.17(+1.11%)
Aug 29, 2019 15.34 15.51 15.33 15.36 8,956,960 +0.25(+1.69%)
Aug 28, 2019 15.09 15.22 14.96 15.11 12,573,737 +0.05(+0.34%)
Aug 27, 2019 15.23 15.36 14.94 15.05 16,243,091 -0.09(-0.62%)
Aug 26, 2019 15.27 15.34 15.05 15.15 17,829,070 +0.03(+0.17%)
Aug 23, 2019 14.71 15.42 14.52 15.12 31,091,660 -0.95(-5.92%)
Aug 22, 2019 16.14 16.22 15.99 16.07 13,809,281 -0.03(-0.16%)
Aug 21, 2019 16.26 16.30 16.08 16.10 8,838,578 +0.04(+0.26%)
Aug 20, 2019 16.03 16.21 15.95 16.06 9,588,181 -0.25(-1.56%)
Aug 19, 2019 16.52 16.67 16.31 16.31 8,961,349 +0.11(+0.68%)
Aug 16, 2019 16.01 16.29 15.99 16.20 12,922,638 +0.38(+2.42%)
Aug 15, 2019 16.28 16.38 15.66 15.82 11,948,488 -0.55(-3.37%)
Aug 14, 2019 16.31 16.47 16.19 16.37 22,277,136 -0.22(-1.33%)
Aug 13, 2019 16.03 16.80 15.98 16.59 14,131,425 +0.51(+3.17%)
Aug 12, 2019 16.26 16.29 15.96 16.08 5,220,741 -0.29(-1.76%)
Aug 09, 2019 16.52 16.54 16.24 16.37 6,184,319 -0.21(-1.28%)
Aug 08, 2019 16.35 16.63 16.31 16.58 7,129,858 +0.37(+2.30%)
Aug 07, 2019 16.11 16.29 15.97 16.21 10,171,893 -0.14(-0.83%)
Aug 06, 2019 16.40 16.54 16.20 16.35 9,746,611 +0.08(+0.47%)
Aug 05, 2019 16.95 16.98 16.12 16.27 11,362,892 -0.83(-4.87%)
Aug 02, 2019 17.46 17.57 16.92 17.10 12,887,306 -0.72(-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.