Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.64 19.64 19.04 19.28 2,555,944 -0.28(-1.43%)
Sep 27, 2019 19.80 20.06 19.45 19.56 970,589 -0.05(-0.24%)
Sep 26, 2019 19.67 19.79 19.57 19.60 975,586 -0.16(-0.83%)
Sep 25, 2019 19.33 19.93 19.20 19.77 1,946,895 +0.52(+2.70%)
Sep 24, 2019 19.58 19.66 19.22 19.25 1,601,445 -0.38(-1.96%)
Sep 23, 2019 19.32 19.75 19.32 19.63 1,149,626 +0.14(+0.74%)
Sep 20, 2019 19.75 19.89 19.36 19.49 6,090,977 -0.17(-0.88%)
Sep 19, 2019 19.93 20.11 19.61 19.66 1,280,525 -0.38(-1.92%)
Sep 18, 2019 19.68 20.09 19.57 20.05 1,200,193 +0.22(+1.11%)
Sep 17, 2019 19.97 19.97 19.70 19.82 966,558 -0.28(-1.39%)
Sep 16, 2019 19.96 20.25 19.90 20.10 875,302 -0.05(-0.24%)
Sep 13, 2019 20.18 20.39 19.96 20.15 1,777,176 +0.21(+1.06%)
Sep 12, 2019 19.78 20.07 19.60 19.94 969,945 -0.01(-0.05%)
Sep 11, 2019 19.58 19.96 19.16 19.95 1,154,182 +0.46(+2.37%)
Sep 10, 2019 19.22 19.52 19.06 19.49 1,131,509 +0.34(+1.76%)
Sep 09, 2019 18.70 19.25 18.57 19.15 2,428,896 +0.64(+3.48%)
Sep 06, 2019 18.64 18.75 18.43 18.51 1,110,657 -0.13(-0.72%)
Sep 05, 2019 18.33 18.76 18.33 18.64 941,253 +0.67(+3.74%)
Sep 04, 2019 18.05 18.10 17.83 17.97 824,315 +0.04(+0.21%)
Sep 03, 2019 18.13 18.23 17.76 17.93 3,323,187 -0.39(-2.15%)
Aug 30, 2019 18.45 18.47 18.19 18.33 799,719 +0.03(+0.16%)
Aug 29, 2019 18.15 18.35 18.08 18.30 818,582 +0.35(+1.93%)
Aug 28, 2019 17.68 18.09 17.65 17.95 974,827 +0.18(+1.03%)
Aug 27, 2019 18.13 18.14 17.39 17.77 2,088,623 -0.31(-1.70%)
Aug 26, 2019 18.09 18.11 17.73 18.08 1,400,100 +0.17(+0.97%)
Aug 23, 2019 18.39 18.67 17.81 17.90 1,142,916 -0.66(-3.57%)
Aug 22, 2019 18.57 18.72 18.38 18.57 987,464 +0.13(+0.73%)
Aug 21, 2019 18.50 18.50 18.28 18.43 1,197,491 +0.13(+0.74%)
Aug 20, 2019 18.41 18.52 18.24 18.30 915,072 -0.29(-1.55%)
Aug 19, 2019 18.87 18.88 18.57 18.59 1,599,202 +0.10(+0.52%)
Aug 16, 2019 18.11 18.51 18.11 18.49 1,510,048 +0.52(+2.89%)
Aug 15, 2019 18.30 18.30 17.94 17.97 1,887,697 -0.18(-1.01%)
Aug 14, 2019 18.42 18.57 18.07 18.15 2,096,907 -0.74(-3.92%)
Aug 13, 2019 18.53 19.23 18.52 18.89 1,416,668 +0.28(+1.50%)
Aug 12, 2019 18.66 18.91 18.59 18.61 1,235,813 -0.34(-1.78%)
Aug 09, 2019 19.02 19.08 18.86 18.95 1,150,825 -0.12(-0.65%)
Aug 08, 2019 18.86 19.28 18.78 19.08 1,542,008 +0.43(+2.32%)
Aug 07, 2019 18.45 18.76 18.21 18.64 2,302,164 -0.24(-1.27%)
Aug 06, 2019 18.96 19.10 18.53 18.88 1,117,151 +0.07(+0.36%)
Aug 05, 2019 19.10 19.10 18.56 18.82 1,735,434 -0.73(-3.74%)
Aug 02, 2019 19.54 19.68 19.13 19.55 2,397,908 -0.09(-0.44%)
Aug 01, 2019 20.88 21.02 19.58 19.63 2,762,687 -1.29(-6.18%)
Jul 31, 2019 21.01 21.18 20.78 20.93 2,216,169 -0.13(-0.64%)
Jul 30, 2019 20.62 21.08 20.56 21.06 1,361,137 +0.23(+1.10%)
Jul 29, 2019 20.93 21.10 20.81 20.83 1,730,215 -0.16(-0.78%)
Jul 26, 2019 20.49 21.13 20.49 20.99 2,166,170 +0.53(+2.57%)
Jul 25, 2019 20.40 21.23 20.19 20.47 3,285,694 -0.29(-1.38%)
Jul 24, 2019 19.93 20.79 19.93 20.75 2,350,001 +0.78(+3.88%)
Jul 23, 2019 20.01 20.19 19.84 19.98 2,325,151 -0.04(-0.19%)
Jul 22, 2019 20.18 20.23 20.00 20.02 1,243,466 -0.24(-1.18%)
Jul 19, 2019 20.23 20.40 20.21 20.25 1,143,282 +0.07(+0.33%)
Jul 18, 2019 20.03 20.36 19.98 20.19 899,216 +0.13(+0.67%)
Jul 17, 2019 20.11 20.31 20.05 20.05 1,003,384 -0.19(-0.95%)
Jul 16, 2019 20.49 20.67 20.22 20.25 1,094,627 -0.06(-0.28%)
Jul 15, 2019 20.71 20.71 20.25 20.30 1,136,312 -0.35(-1.72%)
Jul 12, 2019 20.49 20.74 20.33 20.66 1,202,174 +0.36(+1.79%)
Jul 11, 2019 20.25 20.35 20.00 20.29 921,330 +0.10(+0.47%)
Jul 10, 2019 20.35 20.42 20.11 20.20 1,000,793 -0.21(-1.03%)
Jul 09, 2019 20.16 20.48 20.07 20.41 1,324,988 +0.25(+1.24%)
Jul 08, 2019 20.36 20.42 20.11 20.16 1,280,303 -0.36(-1.77%)
Jul 05, 2019 20.38 20.63 20.31 20.52 1,452,153 +0.36(+1.81%)
Jul 03, 2019 20.08 20.33 20.04 20.16 907,713 +0.12(+0.62%)
Jul 02, 2019 20.39 20.47 19.93 20.03 1,200,541 -0.44(-2.15%)
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.