Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.99 15.26 14.98 15.05 168,802 -0.10(-0.65%)
Jan 30, 2020 15.04 15.16 14.81 15.15 86,626 -0.03(-0.18%)
Jan 29, 2020 15.29 15.63 15.15 15.17 117,127 -0.17(-1.12%)
Jan 28, 2020 15.53 15.53 15.30 15.34 126,851 +0.03(+0.18%)
Jan 27, 2020 14.87 15.54 14.83 15.32 151,320 +0.00(+0.00%)
Jan 24, 2020 15.72 15.92 15.18 15.32 186,892 -0.51(-3.24%)
Jan 23, 2020 15.46 15.84 15.24 15.83 453,660 +0.28(+1.80%)
Jan 22, 2020 15.42 15.60 15.31 15.55 106,865 +0.16(+1.05%)
Jan 21, 2020 15.87 16.10 15.30 15.39 174,630 -0.71(-4.42%)
Jan 17, 2020 16.43 16.43 16.07 16.10 129,515 -0.21(-1.27%)
Jan 16, 2020 15.77 16.35 15.71 16.31 185,101 +0.66(+4.20%)
Jan 15, 2020 15.62 15.87 15.49 15.65 380,324 -0.07(-0.46%)
Jan 14, 2020 15.62 15.74 15.49 15.72 173,736 +0.07(+0.46%)
Jan 13, 2020 15.34 15.66 15.23 15.65 166,939 +0.30(+1.94%)
Jan 10, 2020 15.78 15.94 15.33 15.35 138,171 -0.32(-2.07%)
Jan 09, 2020 15.81 15.90 15.62 15.68 165,884 -0.12(-0.74%)
Jan 08, 2020 15.48 15.84 15.48 15.80 157,715 +0.32(+2.04%)
Jan 07, 2020 15.25 15.61 15.21 15.48 244,166 +0.11(+0.70%)
Jan 06, 2020 15.73 15.80 15.25 15.37 231,554 -0.52(-3.29%)
Jan 03, 2020 15.81 16.11 15.76 15.89 241,717 -0.23(-1.40%)
Jan 02, 2020 16.51 16.57 16.01 16.12 215,146 -0.25(-1.54%)
Dec 31, 2019 16.40 16.62 16.34 16.37 163,527 -0.03(-0.16%)
Dec 30, 2019 16.33 16.48 16.29 16.40 156,238 +0.07(+0.44%)
Dec 27, 2019 16.35 16.38 16.17 16.33 143,966 -0.03(-0.16%)
Dec 26, 2019 16.55 16.61 16.29 16.35 97,529 -0.14(-0.87%)
Dec 24, 2019 16.36 16.54 16.31 16.50 48,845 +0.13(+0.77%)
Dec 23, 2019 16.28 16.49 15.99 16.37 262,345 -0.11(-0.65%)
Dec 20, 2019 16.50 16.58 16.13 16.48 1,127,925 -0.03(-0.16%)
Dec 19, 2019 16.57 16.63 16.40 16.51 222,642 +0.05(+0.33%)
Dec 18, 2019 16.43 16.49 16.30 16.45 608,775 +0.13(+0.77%)
Dec 17, 2019 16.43 16.50 16.24 16.33 486,738 -0.04(-0.27%)
Dec 16, 2019 16.70 16.70 16.27 16.37 238,310 -0.17(-1.03%)
Dec 13, 2019 16.65 16.82 16.40 16.54 161,850 -0.07(-0.43%)
Dec 12, 2019 16.73 16.91 16.56 16.61 289,978 -0.09(-0.54%)
Dec 11, 2019 16.84 16.88 16.66 16.70 249,298 +0.01(+0.05%)
Dec 10, 2019 16.88 16.99 16.52 16.69 216,199 -0.23(-1.37%)
Dec 09, 2019 16.55 16.96 16.55 16.93 296,575 +0.41(+2.49%)
Dec 06, 2019 16.52 16.78 16.50 16.52 284,356 +0.25(+1.54%)
Dec 05, 2019 16.25 16.36 16.14 16.26 293,911 +0.04(+0.28%)
Dec 04, 2019 16.08 16.52 16.08 16.22 243,722 +0.28(+1.74%)
Dec 03, 2019 15.74 16.02 15.61 15.94 206,278 -0.03(-0.17%)
Dec 02, 2019 16.03 16.11 15.88 15.97 166,573 +0.00(+0.00%)
Nov 29, 2019 16.37 16.40 15.92 15.97 68,518 -0.33(-2.03%)
Nov 27, 2019 16.24 16.30 16.05 16.30 99,815 +0.19(+1.17%)
Nov 26, 2019 16.05 16.26 15.92 16.11 173,933 +0.06(+0.39%)
Nov 25, 2019 15.65 16.06 15.63 16.05 355,539 +0.43(+2.75%)
Nov 22, 2019 15.87 15.91 15.61 15.62 169,451 -0.11(-0.68%)
Nov 21, 2019 15.84 15.90 15.73 15.73 223,795 -0.02(-0.11%)
Nov 20, 2019 15.91 16.08 15.68 15.75 378,573 -0.28(-1.73%)
Nov 19, 2019 16.10 16.28 16.01 16.02 189,934 +0.01(+0.06%)
Nov 18, 2019 15.95 16.26 15.88 16.01 221,918 +0.07(+0.45%)
Nov 15, 2019 16.35 16.38 15.82 15.94 231,263 -0.27(-1.66%)
Nov 14, 2019 16.20 16.27 16.09 16.21 193,886 -0.04(-0.22%)
Nov 13, 2019 16.10 16.41 16.04 16.25 245,998 -0.02(-0.11%)
Nov 12, 2019 16.41 16.59 16.26 16.26 211,179 -0.16(-0.98%)
Nov 11, 2019 16.48 16.54 16.33 16.43 173,368 -0.24(-1.45%)
Nov 08, 2019 16.63 16.86 16.52 16.67 143,296 +0.00(+0.00%)
Nov 07, 2019 16.67 16.70 16.39 16.67 138,241 +0.22(+1.36%)
Nov 06, 2019 16.81 16.99 16.41 16.44 212,796 -0.34(-2.03%)
Nov 05, 2019 16.44 17.03 16.44 16.78 194,163 +0.42(+2.57%)
Nov 04, 2019 16.48 16.56 16.12 16.36 246,974 +0.13(+0.77%)
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.