Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.85 16.92 16.72 16.74 5,790,400 -0.06(-0.36%)
Jan 30, 2020 16.67 16.82 16.66 16.80 2,615,246 +0.08(+0.48%)
Jan 29, 2020 16.70 16.75 16.65 16.72 2,284,090 +0.09(+0.54%)
Jan 28, 2020 16.47 16.67 16.45 16.63 2,593,490 +0.23(+1.40%)
Jan 27, 2020 16.35 16.47 16.27 16.40 2,913,531 -0.10(-0.61%)
Jan 24, 2020 16.68 16.74 16.43 16.50 3,135,200 -0.18(-1.08%)
Jan 23, 2020 16.67 16.71 16.48 16.68 3,424,311 -0.04(-0.24%)
Jan 22, 2020 16.80 16.83 16.63 16.72 3,199,684 -0.02(-0.12%)
Jan 21, 2020 16.70 16.81 16.67 16.74 3,033,307 +0.04(+0.24%)
Jan 17, 2020 16.70 16.74 16.64 16.70 2,728,800 +0.03(+0.18%)
Jan 16, 2020 16.63 16.72 16.60 16.67 10,174,199 +0.13(+0.79%)
Jan 15, 2020 16.48 16.67 16.47 16.54 2,566,814 +0.06(+0.36%)
Jan 14, 2020 16.45 16.53 16.43 16.48 2,144,296 +0.04(+0.24%)
Jan 13, 2020 16.43 16.49 16.38 16.44 2,911,154 +0.03(+0.18%)
Jan 10, 2020 16.37 16.46 16.30 16.41 3,834,800 +0.07(+0.43%)
Jan 09, 2020 16.27 16.40 16.22 16.34 6,909,396 +0.09(+0.55%)
Jan 08, 2020 16.23 16.28 16.17 16.25 2,481,948 +0.03(+0.18%)
Jan 07, 2020 16.16 16.27 16.15 16.22 2,090,231 +0.01(+0.06%)
Jan 06, 2020 16.10 16.23 16.07 16.21 3,952,583 +0.07(+0.43%)
Jan 03, 2020 16.15 16.24 16.08 16.14 2,560,000 -0.13(-0.80%)
Jan 02, 2020 16.16 16.27 16.10 16.27 2,938,600 +0.16(+0.99%)
Dec 31, 2019 16.05 16.21 16.05 16.11 3,263,900 +0.07(+0.44%)
Dec 30, 2019 16.23 16.30 16.02 16.04 3,681,711 -0.63(-3.78%)
Dec 27, 2019 16.69 16.73 16.60 16.67 4,111,900 +0.02(+0.12%)
Dec 26, 2019 16.55 16.71 16.55 16.65 3,036,449 +0.13(+0.79%)
Dec 24, 2019 16.50 16.57 16.38 16.52 1,387,200 +0.04(+0.24%)
Dec 23, 2019 16.60 16.60 16.44 16.48 3,318,255 -0.01(-0.06%)
Dec 20, 2019 16.46 16.61 16.37 16.49 4,498,800 +0.04(+0.24%)
Dec 19, 2019 16.28 16.45 16.25 16.45 4,381,884 +0.21(+1.29%)
Dec 18, 2019 16.20 16.31 16.11 16.24 4,078,725 +0.01(+0.06%)
Dec 17, 2019 15.89 16.32 15.86 16.23 6,306,504 +0.48(+3.05%)
Dec 16, 2019 15.77 15.86 15.73 15.75 9,848,111 +0.05(+0.32%)
Dec 13, 2019 15.75 15.85 15.68 15.70 3,132,000 -0.03(-0.19%)
Dec 12, 2019 15.64 15.79 15.64 15.73 2,118,324 +0.10(+0.64%)
Dec 11, 2019 15.71 15.75 15.59 15.63 3,434,220 -0.12(-0.76%)
Dec 10, 2019 15.76 15.90 15.70 15.75 4,218,888 -0.01(-0.06%)
Dec 09, 2019 15.83 15.86 15.71 15.76 2,561,748 -0.05(-0.32%)
Dec 06, 2019 15.72 15.87 15.72 15.81 2,180,400 +0.10(+0.64%)
Dec 05, 2019 15.78 15.79 15.66 15.71 2,667,914 -0.07(-0.44%)
Dec 04, 2019 15.73 15.84 15.70 15.78 3,589,911 +0.02(+0.13%)
Dec 03, 2019 15.65 15.77 15.55 15.76 2,524,370 +0.07(+0.45%)
Dec 02, 2019 15.56 15.77 15.54 15.69 4,060,062 +0.19(+1.23%)
Nov 29, 2019 15.51 15.56 15.47 15.50 1,209,900 +0.03(+0.19%)
Nov 27, 2019 15.50 15.54 15.41 15.47 2,098,600 -0.03(-0.19%)
Nov 26, 2019 15.54 15.57 15.45 15.50 2,228,980 +0.01(+0.06%)
Nov 25, 2019 15.36 15.53 15.36 15.49 3,477,456 +0.14(+0.91%)
Nov 22, 2019 15.38 15.46 15.32 15.35 1,923,400 -0.04(-0.26%)
Nov 21, 2019 15.43 15.45 15.33 15.39 1,827,334 -0.02(-0.13%)
Nov 20, 2019 15.31 15.48 15.24 15.41 3,034,936 +0.09(+0.59%)
Nov 19, 2019 15.33 15.39 15.26 15.32 2,962,098 -0.02(-0.13%)
Nov 18, 2019 15.19 15.52 15.15 15.34 3,998,339 +0.14(+0.92%)
Nov 15, 2019 15.30 15.42 15.05 15.20 6,654,900 -0.04(-0.26%)
Nov 14, 2019 15.90 15.94 15.13 15.24 11,024,273 -0.81(-5.05%)
Nov 13, 2019 16.03 16.10 15.90 16.05 2,626,560 -0.07(-0.43%)
Nov 12, 2019 16.11 16.20 16.03 16.12 2,165,584 +0.00(+0.00%)
Nov 11, 2019 16.17 16.22 16.11 16.12 1,856,619 -0.09(-0.56%)
Nov 08, 2019 16.11 16.22 16.05 16.21 3,025,400 +0.08(+0.50%)
Nov 07, 2019 16.10 16.18 16.07 16.13 2,449,532 +0.10(+0.62%)
Nov 06, 2019 15.94 16.06 15.84 16.03 1,768,028 +0.05(+0.31%)
Nov 05, 2019 16.05 16.07 15.95 15.98 3,020,540 -0.07(-0.44%)
Nov 04, 2019 16.01 16.10 16.00 16.05 2,896,921 +0.07(+0.44%)
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.