Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.86 12.49 11.83 12.35 13,262,034 +0.12(+0.99%)
Feb 27, 2020 12.30 12.79 11.61 12.23 13,163,099 -0.44(-3.47%)
Feb 26, 2020 13.49 13.56 12.66 12.67 8,649,075 -0.58(-4.36%)
Feb 25, 2020 14.13 14.13 13.16 13.25 11,484,162 -0.79(-5.65%)
Feb 24, 2020 14.11 14.32 13.87 14.04 9,271,355 -0.66(-4.51%)
Feb 21, 2020 14.94 15.16 14.64 14.71 4,748,422 -0.35(-2.35%)
Feb 20, 2020 14.77 15.20 14.66 15.06 4,444,424 +0.25(+1.69%)
Feb 19, 2020 14.98 15.02 14.64 14.81 5,534,913 -0.19(-1.26%)
Feb 18, 2020 15.59 15.59 14.84 15.00 5,990,781 -0.64(-4.08%)
Feb 14, 2020 15.77 15.89 15.58 15.64 5,505,102 -0.16(-1.04%)
Feb 13, 2020 15.77 15.83 15.41 15.80 7,402,052 -0.11(-0.70%)
Feb 12, 2020 15.47 15.95 15.38 15.91 4,758,561 +0.72(+4.71%)
Feb 11, 2020 15.36 15.36 15.09 15.20 5,059,918 -0.03(-0.17%)
Feb 10, 2020 15.40 15.49 15.17 15.22 2,620,412 -0.16(-1.06%)
Feb 07, 2020 15.84 15.84 15.28 15.39 5,503,014 -0.55(-3.46%)
Feb 06, 2020 16.28 16.37 15.94 15.94 4,442,551 -0.16(-1.02%)
Feb 05, 2020 15.60 16.15 15.53 16.10 6,701,271 +0.76(+4.94%)
Feb 04, 2020 15.36 15.60 15.30 15.34 4,918,867 +0.30(+2.01%)
Feb 03, 2020 15.04 15.57 14.85 15.04 5,439,872 +0.03(+0.23%)
Jan 31, 2020 15.59 15.62 14.79 15.01 8,856,629 -0.61(-3.92%)
Jan 30, 2020 15.45 15.67 15.39 15.62 5,169,844 +0.01(+0.06%)
Jan 29, 2020 15.78 15.93 15.59 15.61 3,974,118 -0.02(-0.11%)
Jan 28, 2020 15.38 15.74 15.26 15.63 4,558,793 +0.38(+2.49%)
Jan 27, 2020 14.95 15.42 14.87 15.25 4,812,887 +0.03(+0.17%)
Jan 24, 2020 15.38 15.51 15.06 15.22 5,452,321 -0.13(-0.84%)
Jan 23, 2020 15.39 15.43 15.09 15.35 3,871,101 -0.13(-0.84%)
Jan 22, 2020 15.75 15.78 15.47 15.48 4,517,357 -0.16(-1.05%)
Jan 21, 2020 15.97 15.97 15.53 15.65 7,274,153 -0.33(-2.05%)
Jan 17, 2020 16.22 16.31 15.69 15.97 10,913,459 -0.07(-0.43%)
Jan 16, 2020 15.55 16.07 15.45 16.04 9,439,112 +0.59(+3.85%)
Jan 15, 2020 15.57 15.65 15.42 15.45 3,547,827 -0.19(-1.21%)
Jan 14, 2020 15.51 15.78 15.45 15.64 3,609,791 +0.14(+0.89%)
Jan 13, 2020 15.34 15.65 15.16 15.50 5,935,786 +0.16(+1.01%)
Jan 10, 2020 15.03 15.37 14.97 15.34 4,835,771 +0.32(+2.12%)
Jan 09, 2020 15.47 15.51 14.83 15.03 6,343,109 -0.55(-3.54%)
Jan 08, 2020 15.61 15.88 15.38 15.58 5,188,698 +0.03(+0.22%)
Jan 07, 2020 15.50 15.95 15.39 15.54 10,061,202 -0.01(-0.04%)
Jan 06, 2020 14.75 15.73 14.72 15.55 10,528,487 +0.71(+4.82%)
Jan 03, 2020 14.61 14.89 14.48 14.83 5,663,170 +0.14(+0.93%)
Jan 02, 2020 15.06 15.14 14.48 14.70 9,672,314 -0.34(-2.26%)
Dec 31, 2019 15.09 15.19 14.95 15.04 4,450,641 -0.12(-0.79%)
Dec 30, 2019 15.19 15.37 14.99 15.16 3,391,805 -0.01(-0.06%)
Dec 27, 2019 15.33 15.34 15.05 15.17 4,481,090 -0.09(-0.56%)
Dec 26, 2019 15.10 15.29 15.01 15.25 3,888,883 +0.25(+1.64%)
Dec 24, 2019 15.11 15.33 14.97 15.00 2,132,682 -0.02(-0.11%)
Dec 23, 2019 15.00 15.07 14.78 15.02 5,963,235 +0.06(+0.40%)
Dec 20, 2019 15.21 15.32 14.95 14.96 16,882,412 -0.18(-1.18%)
Dec 19, 2019 15.12 15.20 14.95 15.14 5,811,019 +0.06(+0.39%)
Dec 18, 2019 14.78 15.22 14.76 15.08 6,394,206 +0.35(+2.37%)
Dec 17, 2019 14.49 14.89 14.35 14.73 5,524,940 +0.23(+1.58%)
Dec 16, 2019 14.29 14.89 14.29 14.50 11,541,446 +0.31(+2.16%)
Dec 13, 2019 14.63 14.63 14.06 14.20 7,137,626 -0.28(-1.94%)
Dec 12, 2019 13.81 14.56 13.75 14.48 10,154,273 +0.72(+5.26%)
Dec 11, 2019 13.82 13.87 13.69 13.75 6,926,831 -0.39(-2.77%)
Dec 10, 2019 13.98 14.16 13.86 14.15 6,669,275 +0.21(+1.53%)
Dec 09, 2019 13.78 14.12 13.75 13.93 5,072,642 +0.09(+0.68%)
Dec 06, 2019 14.05 14.20 13.83 13.84 5,176,348 -0.03(-0.18%)
Dec 05, 2019 13.78 13.99 13.78 13.87 5,266,046 +0.21(+1.56%)
Dec 04, 2019 13.41 13.69 13.37 13.65 6,003,204 +0.30(+2.23%)
Dec 03, 2019 13.60 13.60 13.35 13.35 8,485,709 -0.42(-3.03%)
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.