Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.83 14.94 14.60 14.75 805,000 -0.25(-1.67%)
Jan 30, 2020 14.74 15.02 14.74 15.00 534,076 +0.15(+1.01%)
Jan 29, 2020 15.13 15.23 14.75 14.85 892,779 -0.21(-1.39%)
Jan 28, 2020 15.15 15.19 14.76 15.06 1,232,401 +0.05(+0.33%)
Jan 27, 2020 15.00 15.26 14.92 15.01 851,102 -0.44(-2.85%)
Jan 24, 2020 15.88 16.03 15.28 15.45 830,700 -0.33(-2.09%)
Jan 23, 2020 15.40 15.95 15.26 15.78 1,684,992 +0.39(+2.53%)
Jan 22, 2020 15.27 15.50 15.27 15.39 733,843 +0.21(+1.38%)
Jan 21, 2020 15.34 15.39 15.06 15.18 755,434 -0.17(-1.11%)
Jan 17, 2020 15.75 15.75 15.26 15.35 786,600 -0.31(-1.98%)
Jan 16, 2020 15.80 15.96 15.56 15.66 840,022 +0.16(+1.03%)
Jan 15, 2020 15.55 15.90 15.46 15.50 1,135,614 +0.16(+1.04%)
Jan 14, 2020 15.50 15.60 15.21 15.34 943,871 -0.11(-0.71%)
Jan 13, 2020 15.10 15.56 14.93 15.45 1,581,281 +0.42(+2.79%)
Jan 10, 2020 14.88 15.08 14.76 15.03 1,119,900 +0.15(+1.01%)
Jan 09, 2020 14.84 15.04 14.71 14.88 1,037,384 +0.22(+1.50%)
Jan 08, 2020 14.67 14.82 14.61 14.66 666,482 -0.03(-0.20%)
Jan 07, 2020 14.74 14.83 14.51 14.69 945,585 +0.02(+0.14%)
Jan 06, 2020 14.66 14.73 14.31 14.67 2,004,759 -0.10(-0.68%)
Jan 03, 2020 14.56 15.10 14.50 14.77 1,104,300 +0.01(+0.07%)
Jan 02, 2020 14.19 14.85 14.16 14.76 1,792,577 +0.43(+3.00%)
Dec 31, 2019 14.05 14.34 14.05 14.33 1,130,200 +0.19(+1.34%)
Dec 30, 2019 14.10 14.20 13.68 14.14 1,739,490 -0.07(-0.49%)
Dec 27, 2019 14.40 14.40 14.15 14.21 914,500 -0.16(-1.11%)
Dec 26, 2019 14.30 14.45 14.22 14.37 741,114 +0.03(+0.21%)
Dec 24, 2019 14.55 14.56 14.29 14.34 461,500 -0.18(-1.24%)
Dec 23, 2019 14.37 14.69 14.25 14.52 973,851 +0.14(+0.97%)
Dec 20, 2019 14.39 14.45 14.13 14.38 1,914,500 +0.03(+0.21%)
Dec 19, 2019 14.60 14.63 14.26 14.35 868,205 -0.27(-1.85%)
Dec 18, 2019 14.35 14.66 14.24 14.62 1,077,177 +0.33(+2.31%)
Dec 17, 2019 14.21 14.43 14.13 14.29 1,065,284 +0.09(+0.63%)
Dec 16, 2019 14.29 14.46 14.11 14.20 899,602 +0.02(+0.14%)
Dec 13, 2019 14.07 14.55 13.90 14.18 1,118,400 +0.02(+0.14%)
Dec 12, 2019 14.17 14.38 14.00 14.16 1,477,002 -0.05(-0.35%)
Dec 11, 2019 14.47 14.50 14.00 14.21 1,768,755 -0.28(-1.93%)
Dec 10, 2019 15.30 15.33 14.41 14.49 1,905,626 -0.97(-6.27%)
Dec 09, 2019 15.03 15.66 14.94 15.46 1,100,741 +0.56(+3.76%)
Dec 06, 2019 15.25 15.78 14.72 14.90 2,299,800 -0.20(-1.32%)
Dec 05, 2019 15.48 15.52 14.99 15.10 1,194,620 -0.42(-2.71%)
Dec 04, 2019 15.48 15.70 15.11 15.52 755,221 +0.16(+1.04%)
Dec 03, 2019 14.62 15.48 14.58 15.36 893,026 +0.32(+2.13%)
Dec 02, 2019 15.95 15.98 15.00 15.04 987,435 -0.90(-5.65%)
Nov 29, 2019 15.80 16.13 15.70 15.94 324,500 +0.10(+0.63%)
Nov 27, 2019 15.93 16.00 15.77 15.84 519,600 +0.03(+0.19%)
Nov 26, 2019 15.73 16.17 15.72 15.81 991,605 +0.09(+0.57%)
Nov 25, 2019 15.54 15.98 15.54 15.72 663,360 +0.27(+1.75%)
Nov 22, 2019 15.67 15.80 15.34 15.45 722,800 -0.11(-0.71%)
Nov 21, 2019 15.51 15.75 15.32 15.56 782,518 +0.06(+0.39%)
Nov 20, 2019 15.17 15.67 15.14 15.50 1,164,946 +0.34(+2.24%)
Nov 19, 2019 14.95 15.42 14.95 15.16 739,130 +0.26(+1.74%)
Nov 18, 2019 15.20 15.20 14.81 14.90 711,259 -0.30(-1.97%)
Nov 15, 2019 14.70 15.22 14.70 15.20 876,000 +0.54(+3.68%)
Nov 14, 2019 14.75 14.97 14.61 14.66 464,727 -0.13(-0.88%)
Nov 13, 2019 14.73 14.81 14.49 14.79 706,402 +0.02(+0.14%)
Nov 12, 2019 14.72 15.16 14.68 14.77 727,306 +0.10(+0.68%)
Nov 11, 2019 14.50 14.75 14.37 14.67 531,636 +0.05(+0.34%)
Nov 08, 2019 14.24 14.63 14.07 14.62 639,400 +0.27(+1.88%)
Nov 07, 2019 14.56 14.71 14.19 14.35 595,503 -0.09(-0.62%)
Nov 06, 2019 14.59 15.03 14.37 14.44 1,109,299 -0.17(-1.16%)
Nov 05, 2019 14.58 14.68 14.40 14.61 567,369 +0.13(+0.90%)
Nov 04, 2019 14.65 15.00 14.39 14.48 770,940 -0.05(-0.34%)
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.