Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 16.78 16.79 16.07 16.26 6,452,947 -0.62(-3.67%)
Oct 30, 2019 17.01 17.19 16.68 16.88 9,244,162 -0.20(-1.17%)
Oct 29, 2019 17.15 17.15 16.71 17.08 5,030,055 -0.12(-0.70%)
Oct 28, 2019 17.35 17.48 17.19 17.20 4,274,098 -0.13(-0.75%)
Oct 25, 2019 17.16 17.52 17.05 17.33 3,780,200 +0.01(+0.06%)
Oct 24, 2019 17.55 17.68 16.83 17.32 6,752,135 -0.24(-1.37%)
Oct 23, 2019 17.90 17.90 17.42 17.56 4,088,437 -0.30(-1.68%)
Oct 22, 2019 17.40 17.90 17.26 17.86 6,893,220 +0.50(+2.88%)
Oct 21, 2019 17.08 17.48 17.01 17.36 6,392,382 +0.48(+2.84%)
Oct 18, 2019 16.77 17.12 16.33 16.88 13,360,200 -0.69(-3.93%)
Oct 17, 2019 17.69 18.15 17.50 17.57 9,357,210 +0.02(+0.11%)
Oct 16, 2019 17.28 17.72 17.23 17.55 8,603,775 +0.23(+1.33%)
Oct 15, 2019 17.09 17.61 16.99 17.32 8,992,110 +0.29(+1.70%)
Oct 14, 2019 17.04 17.08 16.54 17.03 8,781,064 -0.12(-0.70%)
Oct 11, 2019 16.97 17.43 16.91 17.15 8,136,300 +0.50(+3.00%)
Oct 10, 2019 16.34 16.80 16.34 16.65 4,688,635 +0.38(+2.34%)
Oct 09, 2019 16.16 16.41 16.12 16.27 4,144,551 +0.25(+1.56%)
Oct 08, 2019 16.03 16.25 15.83 16.02 7,961,941 -0.55(-3.32%)
Oct 07, 2019 16.21 16.68 16.18 16.57 6,459,021 +0.34(+2.09%)
Oct 04, 2019 16.46 16.59 16.14 16.23 5,409,800 -0.28(-1.70%)
Oct 03, 2019 16.36 16.52 15.86 16.51 6,392,099 +0.06(+0.36%)
Oct 02, 2019 16.91 16.97 16.33 16.45 7,303,897 -0.61(-3.58%)
Oct 01, 2019 17.39 17.68 17.03 17.06 6,916,368 -0.30(-1.73%)
Sep 30, 2019 17.18 17.58 17.07 17.36 4,050,963 +0.18(+1.05%)
Sep 27, 2019 17.08 17.45 17.01 17.18 3,932,000 +0.19(+1.12%)
Sep 26, 2019 17.15 17.15 16.71 16.99 6,079,929 -0.24(-1.39%)
Sep 25, 2019 17.16 17.64 17.16 17.23 3,379,460 +0.05(+0.29%)
Sep 24, 2019 17.57 17.80 17.04 17.18 5,366,720 -0.26(-1.49%)
Sep 23, 2019 17.02 17.50 16.89 17.44 4,863,381 +0.25(+1.45%)
Sep 20, 2019 17.59 17.92 17.17 17.19 8,858,300 -0.35(-2.00%)
Sep 19, 2019 18.07 18.13 17.41 17.54 5,540,296 -0.40(-2.23%)
Sep 18, 2019 18.15 18.38 17.75 17.94 3,911,059 -0.27(-1.48%)
Sep 17, 2019 18.41 18.41 17.86 18.21 6,969,648 -0.34(-1.83%)
Sep 16, 2019 18.96 19.24 18.43 18.55 6,377,511 -0.69(-3.59%)
Sep 13, 2019 19.46 19.76 19.11 19.24 5,593,200 +0.06(+0.31%)
Sep 12, 2019 19.36 19.86 18.68 19.18 13,128,256 -0.07(-0.36%)
Sep 11, 2019 18.75 19.36 18.05 19.25 13,436,875 +0.87(+4.73%)
Sep 10, 2019 18.00 18.70 17.92 18.38 8,800,136 +0.42(+2.34%)
Sep 09, 2019 16.95 18.02 16.88 17.96 7,613,960 +1.10(+6.52%)
Sep 06, 2019 17.08 17.35 16.72 16.86 9,464,400 -0.13(-0.77%)
Sep 05, 2019 16.36 17.23 16.36 16.99 8,290,208 +0.88(+5.46%)
Sep 04, 2019 15.68 16.17 15.65 16.11 6,401,019 +0.52(+3.34%)
Sep 03, 2019 15.68 15.72 15.11 15.59 8,765,305 -0.20(-1.27%)
Aug 30, 2019 15.97 16.05 15.59 15.79 6,468,100 -0.12(-0.75%)
Aug 29, 2019 16.03 16.27 15.84 15.91 6,110,593 +0.05(+0.32%)
Aug 28, 2019 15.56 16.07 15.47 15.86 6,279,759 +0.28(+1.80%)
Aug 27, 2019 16.43 16.48 15.57 15.58 7,434,670 -0.80(-4.88%)
Aug 26, 2019 17.02 17.13 16.29 16.38 8,843,043 -0.54(-3.19%)
Aug 23, 2019 16.96 17.99 16.61 16.92 18,919,300 -0.83(-4.68%)
Aug 22, 2019 17.15 17.99 17.11 17.75 17,026,221 +0.79(+4.66%)
Aug 21, 2019 16.58 17.24 16.46 16.96 11,519,038 +0.65(+3.99%)
Aug 20, 2019 16.52 16.58 16.07 16.31 8,688,299 -0.36(-2.16%)
Aug 19, 2019 16.30 16.77 16.19 16.67 8,868,099 +0.70(+4.38%)
Aug 16, 2019 15.50 16.17 15.27 15.97 7,907,700 +0.61(+3.97%)
Aug 15, 2019 16.61 16.64 15.22 15.36 13,634,853 -1.17(-7.08%)
Aug 14, 2019 17.28 17.31 16.52 16.53 10,025,590 -1.42(-7.91%)
Aug 13, 2019 17.48 18.96 17.17 17.95 9,871,582 +0.49(+2.81%)
Aug 12, 2019 17.69 17.89 17.15 17.46 5,392,647 -0.35(-1.97%)
Aug 09, 2019 18.09 18.11 17.63 17.81 4,747,300 -0.39(-2.14%)
Aug 08, 2019 18.02 18.32 17.64 18.20 6,544,992 +0.35(+1.96%)
Aug 07, 2019 17.64 17.94 17.47 17.85 5,606,940 +0.02(+0.11%)
Aug 06, 2019 17.88 17.95 17.43 17.83 4,847,461 +0.00(+0.00%)
Aug 05, 2019 17.68 17.87 17.30 17.83 6,152,638 -0.21(-1.16%)
Aug 02, 2019 17.93 18.30 17.83 18.04 5,371,000 +0.08(+0.45%)
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.