Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.18 17.58 17.07 17.36 4,050,963 +0.18(+1.05%)
Sep 27, 2019 17.08 17.45 17.01 17.18 3,932,000 +0.19(+1.12%)
Sep 26, 2019 17.15 17.15 16.71 16.99 6,079,929 -0.24(-1.39%)
Sep 25, 2019 17.16 17.64 17.16 17.23 3,379,460 +0.05(+0.29%)
Sep 24, 2019 17.57 17.80 17.04 17.18 5,366,720 -0.26(-1.49%)
Sep 23, 2019 17.02 17.50 16.89 17.44 4,863,381 +0.25(+1.45%)
Sep 20, 2019 17.59 17.92 17.17 17.19 8,858,300 -0.35(-2.00%)
Sep 19, 2019 18.07 18.13 17.41 17.54 5,540,296 -0.40(-2.23%)
Sep 18, 2019 18.15 18.38 17.75 17.94 3,911,059 -0.27(-1.48%)
Sep 17, 2019 18.41 18.41 17.86 18.21 6,969,648 -0.34(-1.83%)
Sep 16, 2019 18.96 19.24 18.43 18.55 6,377,511 -0.69(-3.59%)
Sep 13, 2019 19.46 19.76 19.11 19.24 5,593,200 +0.06(+0.31%)
Sep 12, 2019 19.36 19.86 18.68 19.18 13,128,256 -0.07(-0.36%)
Sep 11, 2019 18.75 19.36 18.05 19.25 13,436,875 +0.87(+4.73%)
Sep 10, 2019 18.00 18.70 17.92 18.38 8,800,136 +0.42(+2.34%)
Sep 09, 2019 16.95 18.02 16.88 17.96 7,613,960 +1.10(+6.52%)
Sep 06, 2019 17.08 17.35 16.72 16.86 9,464,400 -0.13(-0.77%)
Sep 05, 2019 16.36 17.23 16.36 16.99 8,290,208 +0.88(+5.46%)
Sep 04, 2019 15.68 16.17 15.65 16.11 6,401,019 +0.52(+3.34%)
Sep 03, 2019 15.68 15.72 15.11 15.59 8,765,305 -0.20(-1.27%)
Aug 30, 2019 15.97 16.05 15.59 15.79 6,468,100 -0.12(-0.75%)
Aug 29, 2019 16.03 16.27 15.84 15.91 6,110,593 +0.05(+0.32%)
Aug 28, 2019 15.56 16.07 15.47 15.86 6,279,759 +0.28(+1.80%)
Aug 27, 2019 16.43 16.48 15.57 15.58 7,434,670 -0.80(-4.88%)
Aug 26, 2019 17.02 17.13 16.29 16.38 8,843,043 -0.54(-3.19%)
Aug 23, 2019 16.96 17.99 16.61 16.92 18,919,300 -0.83(-4.68%)
Aug 22, 2019 17.15 17.99 17.11 17.75 17,026,221 +0.79(+4.66%)
Aug 21, 2019 16.58 17.24 16.46 16.96 11,519,038 +0.65(+3.99%)
Aug 20, 2019 16.52 16.58 16.07 16.31 8,688,299 -0.36(-2.16%)
Aug 19, 2019 16.30 16.77 16.19 16.67 8,868,099 +0.70(+4.38%)
Aug 16, 2019 15.50 16.17 15.27 15.97 7,907,700 +0.61(+3.97%)
Aug 15, 2019 16.61 16.64 15.22 15.36 13,634,853 -1.17(-7.08%)
Aug 14, 2019 17.28 17.31 16.52 16.53 10,025,590 -1.42(-7.91%)
Aug 13, 2019 17.48 18.96 17.17 17.95 9,871,582 +0.49(+2.81%)
Aug 12, 2019 17.69 17.89 17.15 17.46 5,392,647 -0.35(-1.97%)
Aug 09, 2019 18.09 18.11 17.63 17.81 4,747,300 -0.39(-2.14%)
Aug 08, 2019 18.02 18.32 17.64 18.20 6,544,992 +0.35(+1.96%)
Aug 07, 2019 17.64 17.94 17.47 17.85 5,606,940 +0.02(+0.11%)
Aug 06, 2019 17.88 17.95 17.43 17.83 4,847,461 +0.00(+0.00%)
Aug 05, 2019 17.68 17.87 17.30 17.83 6,152,638 -0.21(-1.16%)
Aug 02, 2019 17.93 18.30 17.83 18.04 5,371,000 +0.08(+0.45%)
Aug 01, 2019 19.44 19.47 17.69 17.96 10,351,369 -1.54(-7.90%)
Jul 31, 2019 19.39 19.63 19.20 19.50 9,303,033 +0.10(+0.52%)
Jul 30, 2019 19.46 19.46 19.10 19.40 4,200,462 -0.12(-0.61%)
Jul 29, 2019 19.57 19.68 19.25 19.52 4,376,678 -0.02(-0.10%)
Jul 26, 2019 19.33 19.61 18.99 19.54 4,700,600 +0.28(+1.45%)
Jul 25, 2019 19.33 19.57 19.08 19.26 5,237,721 -0.06(-0.31%)
Jul 24, 2019 18.75 19.35 18.71 19.32 5,488,820 +0.61(+3.26%)
Jul 23, 2019 18.86 18.99 18.43 18.71 7,214,759 -0.01(-0.05%)
Jul 22, 2019 18.81 19.11 18.49 18.72 4,428,270 -0.06(-0.32%)
Jul 19, 2019 18.76 19.07 18.60 18.78 5,833,100 +0.24(+1.29%)
Jul 18, 2019 18.71 18.75 18.49 18.54 5,916,384 -0.20(-1.07%)
Jul 17, 2019 19.08 19.12 18.58 18.74 5,441,028 -0.49(-2.55%)
Jul 16, 2019 18.90 19.30 18.80 19.23 4,315,056 +0.32(+1.69%)
Jul 15, 2019 18.75 19.18 18.67 18.91 4,574,226 +0.25(+1.34%)
Jul 12, 2019 18.22 18.84 18.22 18.66 4,894,000 +0.49(+2.70%)
Jul 11, 2019 17.97 18.18 17.83 18.17 4,494,911 +0.31(+1.74%)
Jul 10, 2019 18.08 18.14 17.73 17.86 5,109,210 -0.12(-0.67%)
Jul 09, 2019 18.18 18.35 17.89 17.98 5,571,519 -0.52(-2.81%)
Jul 08, 2019 18.33 18.65 18.14 18.50 4,738,162 +0.20(+1.09%)
Jul 05, 2019 18.11 18.51 18.01 18.30 4,534,200 +0.18(+0.99%)
Jul 03, 2019 17.79 18.17 17.77 18.12 3,518,300 +0.45(+2.55%)
Jul 02, 2019 17.96 18.04 17.66 17.67 5,605,638 -0.29(-1.61%)
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.