Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.96 14.07 13.88 13.98 4,159,205 +0.03(+0.18%)
Sep 27, 2019 13.91 14.15 13.83 13.96 5,181,136 +0.08(+0.55%)
Sep 26, 2019 13.85 13.95 13.73 13.88 4,221,032 +0.09(+0.62%)
Sep 25, 2019 13.81 13.92 13.76 13.79 5,081,663 -0.04(-0.31%)
Sep 24, 2019 13.95 13.99 13.73 13.84 5,677,005 -0.07(-0.49%)
Sep 23, 2019 13.76 13.94 13.65 13.91 4,321,664 +0.14(+1.00%)
Sep 20, 2019 13.67 13.85 13.61 13.77 8,715,042 +0.12(+0.88%)
Sep 19, 2019 13.75 13.78 13.61 13.65 5,443,882 -0.09(-0.62%)
Sep 18, 2019 13.64 13.74 13.52 13.73 4,535,542 +0.14(+1.01%)
Sep 17, 2019 13.69 13.73 13.55 13.60 5,056,808 -0.09(-0.69%)
Sep 16, 2019 13.55 13.70 13.37 13.69 5,097,795 +0.18(+1.33%)
Sep 13, 2019 13.41 13.66 13.38 13.51 6,594,418 +0.10(+0.77%)
Sep 12, 2019 13.35 13.49 13.20 13.41 7,261,648 +0.10(+0.77%)
Sep 11, 2019 13.01 13.37 12.94 13.31 6,883,625 +0.32(+2.44%)
Sep 10, 2019 12.84 13.00 12.83 12.99 3,802,571 +0.13(+1.00%)
Sep 09, 2019 13.08 13.16 12.71 12.86 5,100,972 -0.24(-1.83%)
Sep 06, 2019 13.29 13.32 13.08 13.10 4,079,632 -0.11(-0.84%)
Sep 05, 2019 13.02 13.29 13.02 13.21 6,692,172 +0.13(+0.98%)
Sep 04, 2019 13.20 13.25 13.02 13.08 4,112,511 -0.04(-0.33%)
Sep 03, 2019 13.02 13.22 12.98 13.13 6,711,292 +0.01(+0.06%)
Aug 30, 2019 13.01 13.18 12.97 13.12 5,971,564 +0.18(+1.39%)
Aug 29, 2019 12.78 13.00 12.78 12.94 5,723,166 +0.22(+1.75%)
Aug 28, 2019 12.50 12.77 12.49 12.72 6,157,988 +0.21(+1.71%)
Aug 27, 2019 12.75 12.84 12.49 12.50 7,352,241 -0.20(-1.55%)
Aug 26, 2019 12.71 12.79 12.64 12.70 2,659,850 +0.04(+0.34%)
Aug 23, 2019 13.01 13.05 12.60 12.66 4,605,727 -0.35(-2.70%)
Aug 22, 2019 13.08 13.11 12.85 13.01 4,204,862 -0.10(-0.78%)
Aug 21, 2019 13.04 13.19 13.00 13.11 3,956,461 +0.11(+0.86%)
Aug 20, 2019 13.14 13.16 12.92 13.00 7,037,967 -0.15(-1.11%)
Aug 19, 2019 13.01 13.25 12.99 13.14 5,359,856 +0.14(+1.05%)
Aug 16, 2019 12.66 13.05 12.63 13.01 6,044,367 +0.37(+2.91%)
Aug 15, 2019 12.78 12.80 12.52 12.64 6,592,124 -0.02(-0.14%)
Aug 14, 2019 12.90 12.93 12.59 12.66 7,729,041 -0.33(-2.51%)
Aug 13, 2019 12.97 13.11 12.93 12.98 4,078,191 -0.06(-0.46%)
Aug 12, 2019 13.28 13.28 12.96 13.04 5,135,268 -0.28(-2.12%)
Aug 09, 2019 13.52 13.60 13.31 13.32 4,146,241 -0.24(-1.77%)
Aug 08, 2019 13.40 13.64 13.36 13.56 5,964,905 +0.15(+1.15%)
Aug 07, 2019 13.39 13.44 13.11 13.41 10,666,844 -0.03(-0.19%)
Aug 06, 2019 13.70 13.85 13.15 13.44 14,459,597 -0.53(-3.80%)
Aug 05, 2019 14.31 14.37 13.85 13.97 5,219,696 -0.44(-3.03%)
Aug 02, 2019 14.74 14.80 14.38 14.40 6,935,760 -0.40(-2.72%)
Aug 01, 2019 14.35 14.86 14.34 14.80 6,192,938 +0.44(+3.04%)
Jul 31, 2019 14.58 14.64 14.30 14.37 14,209,115 -0.19(-1.31%)
Jul 30, 2019 14.36 14.60 14.32 14.56 4,560,278 +0.08(+0.53%)
Jul 29, 2019 14.44 14.51 14.35 14.48 3,964,725 +0.10(+0.71%)
Jul 26, 2019 14.38 14.46 14.30 14.38 4,332,297 +0.03(+0.18%)
Jul 25, 2019 14.26 14.41 14.24 14.35 3,240,165 +0.03(+0.24%)
Jul 24, 2019 14.30 14.36 14.22 14.32 2,777,637 +0.03(+0.24%)
Jul 23, 2019 14.47 14.48 14.23 14.29 3,493,475 -0.20(-1.35%)
Jul 22, 2019 14.65 14.68 14.32 14.48 6,503,540 -0.14(-0.93%)
Jul 19, 2019 14.88 14.89 14.61 14.62 3,966,648 -0.26(-1.77%)
Jul 18, 2019 14.97 14.97 14.62 14.88 5,829,833 -0.10(-0.68%)
Jul 17, 2019 14.72 15.11 14.71 14.98 13,354,071 +0.31(+2.08%)
Jul 16, 2019 14.54 14.69 14.52 14.68 7,123,841 +0.12(+0.82%)
Jul 15, 2019 14.50 14.58 14.40 14.56 3,970,246 +0.06(+0.41%)
Jul 12, 2019 14.41 14.51 14.30 14.50 3,372,470 +0.10(+0.71%)
Jul 11, 2019 14.43 14.46 14.24 14.40 4,064,508 -0.03(-0.18%)
Jul 10, 2019 14.51 14.56 14.41 14.42 4,045,154 -0.06(-0.41%)
Jul 09, 2019 14.52 14.59 14.40 14.48 4,440,330 -0.08(-0.52%)
Jul 08, 2019 14.47 14.61 14.46 14.56 3,961,687 +0.03(+0.18%)
Jul 05, 2019 14.58 14.58 14.35 14.53 4,490,737 -0.14(-0.93%)
Jul 03, 2019 14.47 14.80 14.46 14.67 6,202,240 +0.28(+1.95%)
Jul 02, 2019 14.30 14.53 14.24 14.39 6,535,572 +0.15(+1.07%)
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.