Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.26 20.28 19.95 20.01 1,826,833 -0.28(-1.38%)
Nov 27, 2019 20.10 20.52 19.83 20.29 4,192,053 +0.25(+1.27%)
Nov 26, 2019 20.03 20.28 19.74 20.03 20,246,478 +0.01(+0.04%)
Nov 25, 2019 20.19 20.22 19.95 20.02 4,336,976 -0.09(-0.45%)
Nov 22, 2019 20.01 20.21 19.90 20.11 3,254,324 +0.14(+0.70%)
Nov 21, 2019 20.09 20.19 19.96 19.97 3,671,190 -0.12(-0.61%)
Nov 20, 2019 20.14 20.19 19.98 20.10 4,093,308 -0.13(-0.65%)
Nov 19, 2019 20.33 20.55 20.22 20.23 2,780,727 -0.17(-0.84%)
Nov 18, 2019 20.39 20.52 20.15 20.40 3,409,584 -0.05(-0.24%)
Nov 15, 2019 20.40 20.56 20.19 20.45 2,582,499 +0.15(+0.73%)
Nov 14, 2019 19.98 20.32 19.94 20.30 2,748,292 +0.34(+1.73%)
Nov 13, 2019 20.16 20.29 19.92 19.96 3,195,402 -0.21(-1.06%)
Nov 12, 2019 20.19 20.32 20.09 20.17 2,323,330 -0.02(-0.08%)
Nov 11, 2019 19.99 20.22 19.93 20.19 2,956,695 +0.15(+0.74%)
Nov 08, 2019 20.32 20.49 19.45 20.04 8,967,703 -0.59(-2.86%)
Nov 07, 2019 20.69 20.88 20.60 20.63 2,942,542 +0.02(+0.08%)
Nov 06, 2019 20.56 20.62 20.31 20.61 2,570,246 +0.08(+0.40%)
Nov 05, 2019 20.61 20.75 20.52 20.53 3,405,459 +0.06(+0.28%)
Nov 04, 2019 20.54 20.76 20.45 20.47 2,701,553 +0.00(+0.00%)
Nov 01, 2019 20.54 20.66 20.43 20.47 2,024,493 -0.03(-0.16%)
Oct 31, 2019 20.63 20.63 20.33 20.51 3,337,834 -0.11(-0.52%)
Oct 30, 2019 20.39 20.61 20.28 20.61 1,904,264 +0.17(+0.84%)
Oct 29, 2019 20.42 20.56 20.38 20.44 1,794,018 -0.02(-0.08%)
Oct 28, 2019 20.69 20.83 20.43 20.46 2,489,848 -0.21(-0.99%)
Oct 25, 2019 20.43 20.75 20.35 20.66 2,666,950 +0.25(+1.25%)
Oct 24, 2019 20.26 20.42 20.01 20.41 2,150,949 +0.21(+1.06%)
Oct 23, 2019 19.98 20.33 19.82 20.20 3,774,826 +0.21(+1.07%)
Oct 22, 2019 19.50 20.01 19.48 19.98 2,912,030 +0.51(+2.61%)
Oct 21, 2019 19.19 19.53 19.19 19.47 3,622,806 +0.37(+1.93%)
Oct 18, 2019 19.42 19.49 19.10 19.10 2,570,069 -0.36(-1.85%)
Oct 17, 2019 19.42 19.57 19.33 19.46 2,387,936 +0.10(+0.51%)
Oct 16, 2019 19.25 19.42 19.14 19.37 3,868,920 +0.13(+0.68%)
Oct 15, 2019 19.42 19.49 18.86 19.23 4,944,769 -0.14(-0.72%)
Oct 14, 2019 19.33 19.51 19.29 19.37 2,498,916 -0.02(-0.08%)
Oct 11, 2019 19.50 19.61 19.35 19.39 2,696,928 +0.00(+0.00%)
Oct 10, 2019 19.09 19.53 19.09 19.39 3,605,001 +0.30(+1.59%)
Oct 09, 2019 19.03 19.20 18.95 19.09 3,336,664 +0.12(+0.65%)
Oct 08, 2019 19.26 19.26 18.88 18.96 2,931,094 -0.37(-1.91%)
Oct 07, 2019 19.14 19.45 19.11 19.33 3,815,333 +0.13(+0.68%)
Oct 04, 2019 19.42 19.42 18.96 19.20 2,690,591 -0.12(-0.64%)
Oct 03, 2019 19.11 19.33 18.96 19.33 3,217,341 +0.10(+0.51%)
Oct 02, 2019 19.11 19.31 19.03 19.23 4,764,457 +0.03(+0.17%)
Oct 01, 2019 19.40 19.60 19.18 19.19 3,004,424 -0.19(-0.97%)
Sep 30, 2019 19.14 19.45 19.07 19.38 4,098,542 +0.24(+1.24%)
Sep 27, 2019 19.48 19.58 19.00 19.14 4,121,738 -0.25(-1.31%)
Sep 26, 2019 19.33 19.41 19.22 19.40 2,884,427 +0.07(+0.34%)
Sep 25, 2019 19.46 19.57 19.30 19.33 2,634,929 -0.11(-0.59%)
Sep 24, 2019 19.55 19.63 19.30 19.45 2,823,897 -0.03(-0.17%)
Sep 23, 2019 19.16 19.60 19.08 19.48 2,783,530 +0.26(+1.37%)
Sep 20, 2019 19.57 19.60 19.22 19.22 5,476,234 -0.27(-1.39%)
Sep 19, 2019 19.78 19.78 19.43 19.49 2,762,717 -0.25(-1.25%)
Sep 18, 2019 19.74 19.83 19.54 19.74 3,702,579 +0.00(+0.00%)
Sep 17, 2019 19.73 19.88 19.66 19.74 3,541,326 -0.01(-0.04%)
Sep 16, 2019 19.71 19.82 19.63 19.74 2,776,659 -0.09(-0.46%)
Sep 13, 2019 19.78 20.22 19.78 19.83 3,145,989 +0.07(+0.33%)
Sep 12, 2019 20.11 20.22 19.77 19.77 3,579,009 -0.24(-1.19%)
Sep 11, 2019 19.77 20.02 19.74 20.01 4,552,588 +0.15(+0.78%)
Sep 10, 2019 19.57 19.91 19.49 19.85 6,940,777 +0.20(+1.03%)
Sep 09, 2019 19.62 19.72 19.46 19.65 5,499,494 +0.05(+0.25%)
Sep 06, 2019 19.76 19.89 19.57 19.60 4,317,922 -0.08(-0.41%)
Sep 05, 2019 19.75 19.79 19.55 19.68 4,165,389 +0.05(+0.25%)
Sep 04, 2019 19.75 19.80 19.54 19.63 6,824,207 -0.07(-0.33%)
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.