Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 18.69 18.90 18.25 18.70 658,301 +0.22(+1.19%)
Nov 23, 2020 18.48 18.58 18.15 18.48 632,951 +0.30(+1.65%)
Nov 20, 2020 17.78 18.30 17.66 18.18 592,900 +0.26(+1.45%)
Nov 19, 2020 17.75 18.10 17.69 17.92 419,639 +0.11(+0.62%)
Nov 18, 2020 17.88 18.24 17.68 17.81 793,601 +0.05(+0.28%)
Nov 17, 2020 17.85 17.88 17.18 17.76 757,406 -0.26(-1.44%)
Nov 16, 2020 18.28 18.28 17.59 18.02 986,255 +0.18(+1.01%)
Nov 13, 2020 18.06 18.40 17.78 17.84 419,800 +0.01(+0.06%)
Nov 12, 2020 18.22 18.32 17.75 17.83 459,597 -0.39(-2.14%)
Nov 11, 2020 18.65 18.77 17.98 18.22 643,215 -0.25(-1.35%)
Nov 10, 2020 18.02 18.71 17.73 18.47 990,468 +0.68(+3.82%)
Nov 09, 2020 17.29 18.13 17.08 17.79 1,178,510 +1.11(+6.65%)
Nov 06, 2020 17.22 17.50 16.45 16.68 1,577,800 -1.60(-8.75%)
Nov 05, 2020 18.07 18.66 18.07 18.28 991,962 +0.23(+1.27%)
Nov 04, 2020 17.07 18.48 17.07 18.05 1,236,101 +0.97(+5.68%)
Nov 03, 2020 16.84 17.23 16.62 17.08 1,068,497 +0.48(+2.89%)
Nov 02, 2020 16.89 17.05 16.44 16.60 732,760 -0.07(-0.42%)
Oct 30, 2020 17.07 17.41 16.49 16.67 848,400 -0.48(-2.80%)
Oct 29, 2020 17.14 17.42 16.77 17.15 824,697 +0.02(+0.12%)
Oct 28, 2020 17.43 17.83 17.11 17.13 629,965 -0.70(-3.93%)
Oct 27, 2020 17.75 18.15 17.70 17.83 703,358 +0.08(+0.45%)
Oct 26, 2020 17.44 17.87 17.27 17.75 963,597 +0.16(+0.91%)
Oct 23, 2020 17.26 17.78 17.04 17.59 871,700 +0.59(+3.47%)
Oct 22, 2020 16.50 17.09 16.44 17.00 1,067,803 +0.44(+2.66%)
Oct 21, 2020 16.63 16.87 16.26 16.56 922,703 -0.20(-1.19%)
Oct 20, 2020 17.24 17.30 16.51 16.76 971,297 -0.32(-1.87%)
Oct 19, 2020 18.12 18.15 17.03 17.08 1,514,313 -1.07(-5.90%)
Oct 16, 2020 18.09 18.36 17.93 18.15 668,200 +0.06(+0.33%)
Oct 15, 2020 18.13 18.25 17.85 18.09 570,972 -0.19(-1.04%)
Oct 14, 2020 18.80 19.05 18.26 18.28 731,410 -0.57(-3.02%)
Oct 13, 2020 18.39 18.87 18.21 18.85 1,328,787 +0.37(+2.00%)
Oct 12, 2020 18.65 18.84 18.41 18.48 441,708 -0.13(-0.70%)
Oct 09, 2020 18.88 18.90 18.56 18.61 856,600 -0.05(-0.27%)
Oct 08, 2020 18.17 18.77 17.99 18.66 1,269,957 +0.83(+4.66%)
Oct 07, 2020 17.64 18.02 17.47 17.83 973,590 +0.34(+1.94%)
Oct 06, 2020 17.39 17.73 17.01 17.49 1,059,521 +0.20(+1.16%)
Oct 05, 2020 17.00 17.46 16.74 17.29 898,937 +0.33(+1.95%)
Oct 02, 2020 17.75 18.19 16.94 16.96 1,328,400 -1.11(-6.14%)
Oct 01, 2020 18.41 18.59 17.88 18.07 866,763 -0.27(-1.47%)
Sep 30, 2020 18.52 18.86 18.15 18.34 1,213,531 -0.47(-2.50%)
Sep 29, 2020 18.83 19.02 18.58 18.81 451,116 -0.02(-0.11%)
Sep 28, 2020 18.57 18.88 18.20 18.83 495,743 +0.42(+2.28%)
Sep 25, 2020 17.99 18.68 17.99 18.41 575,200 +0.42(+2.33%)
Sep 24, 2020 18.01 18.51 17.75 17.99 838,654 -0.20(-1.10%)
Sep 23, 2020 18.86 19.00 18.14 18.19 756,176 -0.63(-3.35%)
Sep 22, 2020 19.20 19.34 18.16 18.82 902,619 -0.38(-1.98%)
Sep 21, 2020 19.42 19.67 18.95 19.20 765,196 -0.69(-3.47%)
Sep 18, 2020 19.40 20.11 19.21 19.89 3,321,800 +0.82(+4.30%)
Sep 17, 2020 18.76 19.34 18.55 19.07 757,836 +0.14(+0.74%)
Sep 16, 2020 18.99 19.17 18.72 18.93 670,652 +0.22(+1.18%)
Sep 15, 2020 18.90 19.20 18.64 18.71 1,163,394 +0.02(+0.11%)
Sep 14, 2020 18.46 18.71 18.29 18.69 717,964 +0.46(+2.52%)
Sep 11, 2020 18.34 18.84 17.93 18.23 535,100 -0.06(-0.33%)
Sep 10, 2020 18.93 19.65 18.28 18.29 1,006,711 -0.52(-2.76%)
Sep 09, 2020 18.43 18.92 18.32 18.81 2,424,666 +0.54(+2.96%)
Sep 08, 2020 18.21 18.71 17.76 18.27 687,213 -0.16(-0.87%)
Sep 04, 2020 18.41 18.69 17.71 18.43 747,600 +0.20(+1.10%)
Sep 03, 2020 19.04 19.13 18.21 18.23 792,471 -0.84(-4.40%)
Sep 02, 2020 18.75 19.13 18.45 19.07 506,256 +0.37(+1.98%)
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.