Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.89 14.96 14.57 14.75 13,441,166 -0.21(-1.42%)
Oct 30, 2019 14.92 14.97 14.70 14.96 10,200,366 +0.02(+0.11%)
Oct 29, 2019 14.97 15.08 14.89 14.95 11,142,426 -0.03(-0.17%)
Oct 28, 2019 14.83 15.01 14.83 14.97 16,366,892 +0.25(+1.73%)
Oct 25, 2019 14.62 14.82 14.61 14.72 20,344,302 +0.18(+1.23%)
Oct 24, 2019 14.59 14.71 14.43 14.54 7,663,614 +0.00(+0.00%)
Oct 23, 2019 14.56 14.57 14.42 14.54 8,529,974 +0.00(+0.00%)
Oct 22, 2019 14.45 14.59 14.36 14.54 12,032,174 +0.10(+0.71%)
Oct 21, 2019 14.43 14.67 14.42 14.44 10,388,953 +0.13(+0.89%)
Oct 18, 2019 14.32 14.42 14.23 14.31 14,347,329 -0.09(-0.65%)
Oct 17, 2019 14.48 14.48 14.31 14.40 11,308,279 -0.07(-0.47%)
Oct 16, 2019 14.23 14.57 14.21 14.47 21,813,616 +0.20(+1.37%)
Oct 15, 2019 14.05 14.35 13.94 14.28 15,640,283 +0.23(+1.63%)
Oct 14, 2019 13.87 14.08 13.83 14.05 17,929,096 +0.25(+1.85%)
Oct 11, 2019 13.83 14.09 13.77 13.79 24,987,486 +0.18(+1.31%)
Oct 10, 2019 13.63 13.74 13.53 13.61 23,429,126 -0.31(-2.26%)
Oct 09, 2019 13.99 14.01 13.86 13.93 15,957,203 +0.08(+0.61%)
Oct 08, 2019 14.11 14.15 13.83 13.84 19,912,446 -0.42(-2.98%)
Oct 07, 2019 14.04 14.45 14.02 14.27 18,196,170 +0.14(+0.96%)
Oct 04, 2019 14.44 14.47 13.98 14.13 48,587,504 -1.49(-9.57%)
Oct 03, 2019 15.72 15.75 15.41 15.63 19,077,734 -0.16(-1.02%)
Oct 02, 2019 15.66 15.89 15.48 15.79 24,053,194 +0.00(+0.00%)
Oct 01, 2019 16.18 16.29 15.78 15.79 12,332,800 -0.28(-1.74%)
Sep 30, 2019 15.80 16.15 15.80 16.07 28,935,254 +0.33(+2.10%)
Sep 27, 2019 15.74 15.92 15.65 15.74 23,440,582 +0.09(+0.60%)
Sep 26, 2019 15.63 15.70 15.50 15.64 13,364,198 +0.01(+0.05%)
Sep 25, 2019 15.47 15.73 15.44 15.63 20,420,742 +0.22(+1.43%)
Sep 24, 2019 15.78 15.84 15.39 15.41 12,383,883 -0.31(-2.00%)
Sep 23, 2019 15.62 15.82 15.60 15.73 8,888,038 +0.04(+0.27%)
Sep 20, 2019 15.97 16.02 15.68 15.69 17,093,416 -0.24(-1.49%)
Sep 19, 2019 15.92 16.17 15.90 15.92 11,952,637 +0.03(+0.21%)
Sep 18, 2019 16.04 16.13 15.70 15.89 7,412,497 -0.14(-0.85%)
Sep 17, 2019 16.02 16.10 15.78 16.03 10,207,650 +0.00(+0.00%)
Sep 16, 2019 15.76 16.05 15.68 16.03 9,242,910 -0.18(-1.10%)
Sep 13, 2019 16.01 16.31 16.01 16.20 16,552,818 +0.28(+1.76%)
Sep 12, 2019 16.13 16.18 15.69 15.92 29,565,010 -0.26(-1.63%)
Sep 11, 2019 16.12 16.23 16.00 16.19 10,284,092 +0.06(+0.37%)
Sep 10, 2019 15.96 16.15 15.94 16.13 11,153,903 +0.12(+0.74%)
Sep 09, 2019 15.82 16.13 15.79 16.01 14,410,689 -0.08(-0.47%)
Sep 06, 2019 16.00 16.13 15.98 16.08 7,809,311 +0.16(+1.00%)
Sep 05, 2019 15.65 16.07 15.61 15.92 10,867,826 +0.46(+3.00%)
Sep 04, 2019 15.41 15.58 15.33 15.46 8,159,105 +0.18(+1.16%)
Sep 03, 2019 15.22 15.41 15.13 15.28 9,355,940 -0.12(-0.77%)
Aug 30, 2019 15.42 15.59 15.33 15.40 9,583,335 +0.17(+1.11%)
Aug 29, 2019 15.22 15.39 15.20 15.23 9,031,435 +0.25(+1.69%)
Aug 28, 2019 14.96 15.09 14.84 14.98 12,678,285 +0.05(+0.34%)
Aug 27, 2019 15.11 15.23 14.82 14.93 16,378,148 -0.09(-0.62%)
Aug 26, 2019 15.14 15.22 14.93 15.02 17,977,314 +0.03(+0.17%)
Aug 23, 2019 14.59 15.29 14.40 15.00 31,350,178 -0.94(-5.92%)
Aug 22, 2019 16.01 16.08 15.86 15.94 13,924,101 -0.03(-0.16%)
Aug 21, 2019 16.13 16.17 15.95 15.97 8,912,069 +0.04(+0.26%)
Aug 20, 2019 15.90 16.08 15.82 15.92 9,667,904 -0.25(-1.56%)
Aug 19, 2019 16.39 16.53 16.18 16.18 9,035,860 +0.11(+0.68%)
Aug 16, 2019 15.87 16.16 15.86 16.07 13,030,086 +0.38(+2.42%)
Aug 15, 2019 16.14 16.24 15.53 15.69 12,047,836 -0.55(-3.37%)
Aug 14, 2019 16.18 16.34 16.06 16.24 22,462,364 -0.22(-1.33%)
Aug 13, 2019 15.90 16.67 15.85 16.45 14,248,924 +0.51(+3.17%)
Aug 12, 2019 16.13 16.15 15.83 15.95 5,264,150 -0.29(-1.76%)
Aug 09, 2019 16.38 16.40 16.11 16.24 6,235,740 -0.21(-1.28%)
Aug 08, 2019 16.21 16.50 16.18 16.45 7,189,141 +0.37(+2.31%)
Aug 07, 2019 15.97 16.15 15.84 16.08 10,256,469 -0.13(-0.83%)
Aug 06, 2019 16.27 16.40 16.07 16.21 9,827,652 +0.08(+0.47%)
Aug 05, 2019 16.81 16.84 15.99 16.13 11,457,371 -0.83(-4.87%)
Aug 02, 2019 17.31 17.42 16.78 16.96 12,994,461 -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.