Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.69 19.69 19.20 19.38 19,191 -0.33(-1.69%)
Nov 27, 2019 19.87 19.94 19.60 19.71 42,435 -0.08(-0.43%)
Nov 26, 2019 19.30 20.03 19.30 19.79 79,339 +0.32(+1.66%)
Nov 25, 2019 18.76 19.54 18.71 19.47 61,897 +0.76(+4.09%)
Nov 22, 2019 18.59 18.87 18.53 18.71 20,471 +0.14(+0.73%)
Nov 21, 2019 18.82 18.82 18.38 18.57 45,923 -0.09(-0.48%)
Nov 20, 2019 19.09 19.64 18.58 18.66 61,136 -0.47(-2.45%)
Nov 19, 2019 19.24 19.47 19.03 19.13 25,038 -0.05(-0.24%)
Nov 18, 2019 19.50 19.50 19.06 19.18 24,670 -0.38(-1.97%)
Nov 15, 2019 19.79 20.11 19.55 19.56 60,560 -0.12(-0.60%)
Nov 14, 2019 19.71 19.95 19.44 19.68 45,629 -0.38(-1.92%)
Nov 13, 2019 20.02 20.15 19.35 20.06 45,437 +0.00(+0.00%)
Nov 12, 2019 20.41 20.73 19.98 20.06 48,867 -0.27(-1.33%)
Nov 11, 2019 20.68 20.68 20.23 20.33 32,034 -0.49(-2.35%)
Nov 08, 2019 21.02 21.24 20.64 20.82 46,093 -0.24(-1.15%)
Nov 07, 2019 20.82 21.17 20.82 21.06 31,163 +0.40(+1.94%)
Nov 06, 2019 20.85 21.14 20.45 20.66 60,843 -0.25(-1.18%)
Nov 05, 2019 20.77 21.20 20.54 20.91 38,202 +0.24(+1.15%)
Nov 04, 2019 20.43 20.85 20.22 20.67 90,017 +0.35(+1.74%)
Nov 01, 2019 19.96 20.43 19.83 20.32 42,877 +0.38(+1.89%)
Oct 31, 2019 19.38 20.28 19.07 19.94 86,636 +0.69(+3.56%)
Oct 30, 2019 19.20 19.42 18.93 19.25 38,978 +0.09(+0.46%)
Oct 29, 2019 18.88 19.24 18.68 19.17 59,478 +0.35(+1.83%)
Oct 28, 2019 18.90 19.11 18.76 18.82 44,400 +0.23(+1.25%)
Oct 25, 2019 18.58 18.70 18.42 18.59 21,867 +0.07(+0.38%)
Oct 24, 2019 18.75 18.75 18.43 18.52 24,854 -0.21(-1.12%)
Oct 23, 2019 18.88 18.88 18.69 18.73 20,101 -0.15(-0.82%)
Oct 22, 2019 19.19 19.26 18.78 18.88 32,949 -0.38(-1.96%)
Oct 21, 2019 18.82 19.38 18.82 19.26 58,463 +0.49(+2.61%)
Oct 18, 2019 19.06 19.09 18.60 18.77 35,803 -0.40(-2.09%)
Oct 17, 2019 18.98 19.21 18.87 19.17 65,069 +0.26(+1.36%)
Oct 16, 2019 19.15 19.59 18.80 18.91 63,673 -0.20(-1.03%)
Oct 15, 2019 18.87 19.65 18.87 19.11 57,501 +0.25(+1.31%)
Oct 14, 2019 18.63 18.89 18.38 18.86 68,557 +0.39(+2.10%)
Oct 11, 2019 18.34 18.97 18.18 18.48 69,890 +0.31(+1.72%)
Oct 10, 2019 18.51 18.51 18.11 18.16 54,789 -0.22(-1.19%)
Oct 09, 2019 18.71 18.90 18.30 18.38 31,652 -0.21(-1.13%)
Oct 08, 2019 18.87 19.07 18.50 18.59 31,354 -0.37(-1.97%)
Oct 07, 2019 19.08 19.17 18.97 18.97 46,425 -0.16(-0.85%)
Oct 04, 2019 19.01 19.31 18.85 19.13 34,945 +0.16(+0.86%)
Oct 03, 2019 19.11 19.58 18.47 18.97 33,599 -0.34(-1.76%)
Oct 02, 2019 19.18 19.35 18.87 19.31 42,268 +0.10(+0.51%)
Oct 01, 2019 19.94 19.94 19.17 19.21 44,282 -0.62(-3.11%)
Sep 30, 2019 19.92 20.40 19.63 19.82 41,171 -0.09(-0.44%)
Sep 27, 2019 19.41 20.06 19.41 19.91 80,395 +0.41(+2.08%)
Sep 26, 2019 19.82 19.82 19.05 19.51 91,400 -0.30(-1.53%)
Sep 25, 2019 19.54 20.05 19.54 19.81 66,379 +0.08(+0.43%)
Sep 24, 2019 20.29 20.43 19.67 19.73 44,194 -0.49(-2.45%)
Sep 23, 2019 20.21 20.46 20.13 20.22 34,267 +0.02(+0.12%)
Sep 20, 2019 20.49 21.00 19.91 20.20 203,884 -0.35(-1.68%)
Sep 19, 2019 20.59 21.22 20.49 20.54 69,065 -0.19(-0.90%)
Sep 18, 2019 20.78 20.95 20.43 20.73 37,723 -0.01(-0.05%)
Sep 17, 2019 19.95 20.88 19.83 20.74 70,864 +0.74(+3.68%)
Sep 16, 2019 21.23 21.23 19.88 20.00 158,727 -1.24(-5.82%)
Sep 13, 2019 21.12 21.63 20.97 21.24 53,382 +0.15(+0.71%)
Sep 12, 2019 20.83 21.19 20.57 21.09 63,765 +0.28(+1.37%)
Sep 11, 2019 20.75 21.06 20.48 20.80 89,724 +0.09(+0.45%)
Sep 10, 2019 20.34 20.82 20.00 20.71 52,413 +0.34(+1.67%)
Sep 09, 2019 20.09 20.50 20.00 20.37 35,582 +0.23(+1.14%)
Sep 06, 2019 20.83 20.83 20.02 20.14 37,946 -0.34(-1.66%)
Sep 05, 2019 20.15 20.80 20.07 20.48 68,036 +0.51(+2.55%)
Sep 04, 2019 20.80 21.46 19.82 19.97 101,948 -0.64(-3.10%)
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.