Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.41 21.63 20.97 21.19 3,900 -0.55(-2.51%)
Nov 27, 2019 21.30 22.50 20.97 21.74 11,535 +0.66(+3.11%)
Nov 26, 2019 22.39 22.39 20.97 21.08 8,912 -1.31(-5.85%)
Nov 25, 2019 21.19 22.50 20.64 22.39 13,593 +1.20(+5.67%)
Nov 22, 2019 21.63 21.64 20.97 21.19 4,266 +0.00(+0.00%)
Nov 21, 2019 22.61 22.61 21.08 21.19 6,542 -1.20(-5.37%)
Nov 20, 2019 22.72 23.27 22.39 22.39 4,689 -0.44(-1.91%)
Nov 19, 2019 23.59 23.70 22.50 22.83 6,113 -0.87(-3.69%)
Nov 18, 2019 23.48 23.81 23.16 23.70 4,189 -0.11(-0.46%)
Nov 15, 2019 23.70 23.92 23.48 23.81 6,866 +0.22(+0.93%)
Nov 14, 2019 22.61 23.81 22.61 23.59 7,454 +0.66(+2.86%)
Nov 13, 2019 22.17 22.94 22.17 22.94 7,199 +0.66(+2.94%)
Nov 12, 2019 22.06 22.94 21.96 22.28 7,310 -0.11(-0.49%)
Nov 11, 2019 21.85 22.50 20.97 22.39 10,799 +0.22(+0.98%)
Nov 08, 2019 21.52 22.72 21.52 22.17 16,515 +0.55(+2.53%)
Nov 07, 2019 21.52 22.39 21.52 21.63 8,831 +0.22(+1.02%)
Nov 06, 2019 21.63 22.06 21.30 21.41 10,573 +0.00(+0.00%)
Nov 05, 2019 20.43 21.85 20.43 21.41 14,424 +0.87(+4.26%)
Nov 04, 2019 20.97 21.57 20.21 20.54 17,621 -0.44(-2.08%)
Nov 01, 2019 20.75 21.30 20.32 20.97 9,713 +0.33(+1.59%)
Oct 31, 2019 20.10 20.75 20.10 20.64 10,385 +0.33(+1.61%)
Oct 30, 2019 20.32 20.64 19.99 20.32 5,558 +0.00(+0.00%)
Oct 29, 2019 20.54 21.08 19.99 20.32 9,806 -0.22(-1.06%)
Oct 28, 2019 20.75 21.30 20.54 20.54 3,185 -0.33(-1.57%)
Oct 25, 2019 20.64 21.41 20.32 20.86 5,703 +0.11(+0.53%)
Oct 24, 2019 21.52 21.52 20.32 20.75 7,663 -0.66(-3.06%)
Oct 23, 2019 21.96 22.17 21.41 21.41 6,989 -0.55(-2.49%)
Oct 22, 2019 21.85 22.17 21.54 21.96 7,833 +0.00(+0.00%)
Oct 21, 2019 21.41 22.06 21.19 21.96 11,590 +0.66(+3.08%)
Oct 18, 2019 21.19 21.52 20.97 21.30 4,376 -0.11(-0.51%)
Oct 17, 2019 21.19 21.63 20.97 21.41 4,932 +0.33(+1.55%)
Oct 16, 2019 20.86 21.41 20.86 21.08 4,620 +0.11(+0.52%)
Oct 15, 2019 20.75 21.35 20.43 20.97 5,971 +0.22(+1.05%)
Oct 14, 2019 21.41 21.63 20.75 20.75 8,268 -0.44(-2.06%)
Oct 11, 2019 19.12 21.63 19.12 21.19 16,305 +2.51(+13.45%)
Oct 10, 2019 19.33 19.99 18.35 18.68 11,782 -0.76(-3.93%)
Oct 09, 2019 20.10 20.10 19.44 19.44 12,426 -0.22(-1.11%)
Oct 08, 2019 20.10 20.10 19.55 19.66 6,433 -0.55(-2.70%)
Oct 07, 2019 20.32 20.64 20.21 20.21 5,159 -0.11(-0.54%)
Oct 04, 2019 20.75 20.75 20.10 20.32 2,471 +0.11(+0.54%)
Oct 03, 2019 20.54 20.54 19.66 20.21 9,893 -0.33(-1.60%)
Oct 02, 2019 20.54 20.86 20.21 20.54 4,229 +0.00(+0.00%)
Oct 01, 2019 21.08 21.63 20.54 20.54 4,106 -0.22(-1.05%)
Sep 30, 2019 21.41 21.52 20.54 20.75 9,135 -0.55(-2.56%)
Sep 27, 2019 21.96 22.17 21.30 21.30 5,016 -0.22(-1.02%)
Sep 26, 2019 22.06 22.28 21.52 21.52 3,621 -0.66(-2.96%)
Sep 25, 2019 21.85 22.39 21.74 22.17 4,873 +0.33(+1.50%)
Sep 24, 2019 22.83 22.83 21.74 21.85 5,502 -0.87(-3.85%)
Sep 23, 2019 22.72 23.59 22.61 22.72 7,267 -0.22(-0.95%)
Sep 20, 2019 22.94 23.59 22.94 22.94 8,990 -0.11(-0.47%)
Sep 19, 2019 23.70 23.92 22.88 23.05 5,227 -0.22(-0.94%)
Sep 18, 2019 23.92 24.14 22.83 23.27 6,241 -0.76(-3.18%)
Sep 17, 2019 23.70 24.36 23.05 24.03 6,967 +0.22(+0.92%)
Sep 16, 2019 24.25 24.80 23.81 23.81 6,941 -0.55(-2.24%)
Sep 13, 2019 24.25 25.01 24.03 24.36 5,831 -0.11(-0.45%)
Sep 12, 2019 25.01 25.34 23.70 24.47 11,354 -0.66(-2.61%)
Sep 11, 2019 24.90 25.34 24.25 25.12 10,969 +0.66(+2.68%)
Sep 10, 2019 23.16 24.90 23.05 24.47 12,657 +1.53(+6.67%)
Sep 09, 2019 22.39 24.03 22.39 22.94 11,592 +0.66(+2.94%)
Sep 06, 2019 23.38 23.48 22.17 22.28 6,655 -0.87(-3.77%)
Sep 05, 2019 22.72 23.59 21.77 23.16 12,658 +0.76(+3.41%)
Sep 04, 2019 21.41 22.50 21.30 22.39 7,718 +0.98(+4.59%)
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.