Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.76 17.77 17.64 17.75 4,334,489 -0.01(-0.06%)
Oct 30, 2019 17.79 17.79 17.65 17.76 4,169,876 +0.00(+0.00%)
Oct 29, 2019 17.83 17.86 17.72 17.76 4,196,970 -0.10(-0.57%)
Oct 28, 2019 17.82 17.95 17.82 17.86 6,019,921 +0.08(+0.44%)
Oct 25, 2019 17.75 17.81 17.74 17.78 3,790,964 -0.05(-0.30%)
Oct 24, 2019 17.86 17.88 17.71 17.84 3,372,574 +0.01(+0.08%)
Oct 23, 2019 17.70 17.89 17.69 17.82 5,563,065 +0.14(+0.80%)
Oct 22, 2019 17.70 17.84 17.66 17.68 8,662,033 +0.03(+0.17%)
Oct 21, 2019 17.62 17.68 17.59 17.65 9,682,107 +0.05(+0.28%)
Oct 18, 2019 17.46 17.68 17.43 17.60 10,570,640 +0.18(+1.04%)
Oct 17, 2019 17.45 17.48 17.31 17.42 4,312,493 +0.03(+0.17%)
Oct 16, 2019 17.37 17.47 17.36 17.39 5,735,751 -0.00(-0.03%)
Oct 15, 2019 17.35 17.49 17.27 17.40 7,975,522 +0.03(+0.20%)
Oct 14, 2019 17.44 17.48 17.29 17.36 2,545,074 -0.14(-0.81%)
Oct 11, 2019 17.57 17.66 17.50 17.51 5,061,731 +0.12(+0.70%)
Oct 10, 2019 17.26 17.43 17.21 17.38 6,285,896 +0.24(+1.39%)
Oct 09, 2019 17.00 17.16 16.98 17.15 5,053,335 +0.19(+1.12%)
Oct 08, 2019 16.85 17.02 16.84 16.96 5,408,255 -0.01(-0.06%)
Oct 07, 2019 16.93 17.01 16.82 16.96 2,973,264 +0.00(+0.00%)
Oct 04, 2019 16.79 16.98 16.79 16.96 4,916,295 +0.21(+1.28%)
Oct 03, 2019 16.63 16.78 16.47 16.75 7,860,363 +0.11(+0.64%)
Oct 02, 2019 17.05 17.07 16.64 16.64 18,302,142 -0.49(-2.85%)
Oct 01, 2019 17.10 17.20 16.92 17.13 5,377,781 +0.03(+0.17%)
Sep 30, 2019 17.55 17.61 17.08 17.10 10,714,020 -0.47(-2.69%)
Sep 27, 2019 17.47 17.58 17.39 17.57 7,560,801 +0.16(+0.90%)
Sep 26, 2019 17.21 17.45 17.19 17.42 4,576,659 +0.20(+1.19%)
Sep 25, 2019 17.21 17.25 17.11 17.21 4,474,620 -0.03(-0.17%)
Sep 24, 2019 17.20 17.34 17.17 17.24 6,025,691 +0.11(+0.63%)
Sep 23, 2019 17.23 17.26 17.08 17.14 4,608,458 -0.09(-0.54%)
Sep 20, 2019 17.21 17.32 17.16 17.23 8,233,005 +0.07(+0.40%)
Sep 19, 2019 17.30 17.34 17.10 17.16 4,500,493 +0.00(+0.03%)
Sep 18, 2019 17.24 17.35 17.16 17.16 6,233,629 -0.03(-0.17%)
Sep 17, 2019 17.12 17.22 17.10 17.18 4,142,777 +0.04(+0.26%)
Sep 16, 2019 17.27 17.34 17.11 17.14 5,356,284 +0.13(+0.74%)
Sep 13, 2019 16.95 17.12 16.92 17.01 3,651,888 +0.10(+0.58%)
Sep 12, 2019 16.92 17.02 16.80 16.92 3,756,718 -0.03(-0.20%)
Sep 11, 2019 16.97 17.04 16.88 16.95 4,084,853 +0.02(+0.14%)
Sep 10, 2019 16.79 16.98 16.76 16.93 4,417,020 +0.16(+0.93%)
Sep 09, 2019 16.82 16.84 16.70 16.77 5,128,346 +0.03(+0.17%)
Sep 06, 2019 16.62 16.78 16.59 16.74 6,213,317 +0.13(+0.79%)
Sep 05, 2019 16.51 16.72 16.51 16.61 6,496,104 +0.20(+1.22%)
Sep 04, 2019 16.43 16.58 16.39 16.41 11,301,512 +0.09(+0.57%)
Sep 03, 2019 16.22 16.42 16.13 16.32 18,104,846 +0.00(+0.03%)
Aug 30, 2019 16.33 16.41 16.25 16.31 6,042,651 +0.07(+0.42%)
Aug 29, 2019 16.22 16.29 16.15 16.24 6,681,333 +0.15(+0.94%)
Aug 28, 2019 16.09 16.23 16.03 16.09 8,531,265 +0.05(+0.33%)
Aug 27, 2019 16.05 16.17 15.98 16.04 4,957,511 +0.00(+0.03%)
Aug 26, 2019 16.05 16.13 15.99 16.03 5,636,039 +0.14(+0.86%)
Aug 23, 2019 16.17 16.28 15.84 15.90 8,117,518 -0.38(-2.34%)
Aug 22, 2019 16.48 16.57 16.25 16.28 11,282,425 -0.22(-1.36%)
Aug 21, 2019 16.33 16.58 16.33 16.50 6,157,521 +0.25(+1.56%)
Aug 20, 2019 16.37 16.47 16.20 16.25 6,253,561 -0.19(-1.13%)
Aug 19, 2019 16.51 16.60 16.42 16.43 8,650,524 +0.04(+0.27%)
Aug 16, 2019 16.25 16.40 16.19 16.39 4,998,961 +0.26(+1.63%)
Aug 15, 2019 15.94 16.21 15.89 16.13 4,302,729 +0.16(+0.98%)
Aug 14, 2019 16.25 16.45 15.91 15.97 4,729,233 -0.16(-0.96%)
Aug 13, 2019 15.74 16.16 15.70 16.13 6,473,216 +0.31(+1.99%)
Aug 12, 2019 15.91 15.94 15.75 15.81 4,070,597 -0.05(-0.33%)
Aug 09, 2019 15.92 16.02 15.80 15.86 5,371,905 -0.06(-0.38%)
Aug 08, 2019 15.81 15.98 15.63 15.92 6,979,657 +0.20(+1.25%)
Aug 07, 2019 15.28 15.77 15.12 15.73 9,820,458 +0.36(+2.32%)
Aug 06, 2019 15.51 15.63 15.23 15.37 9,510,821 -0.08(-0.52%)
Aug 05, 2019 15.53 15.60 15.29 15.45 11,614,916 -0.27(-1.70%)
Aug 02, 2019 15.82 15.95 15.66 15.72 5,984,248 -0.07(-0.42%)
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.