Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.87 12.90 12.62 12.87 30,700 -0.22(-1.68%)
Oct 29, 2020 12.79 13.15 12.72 13.09 51,939 +0.19(+1.47%)
Oct 28, 2020 13.00 13.00 12.66 12.90 26,148 -0.54(-4.02%)
Oct 27, 2020 13.69 13.71 13.44 13.44 39,545 -0.73(-5.15%)
Oct 26, 2020 14.44 14.44 14.09 14.17 22,144 -0.47(-3.21%)
Oct 23, 2020 14.61 14.69 14.57 14.64 16,800 +0.25(+1.74%)
Oct 22, 2020 14.19 14.47 14.19 14.39 31,557 +0.13(+0.91%)
Oct 21, 2020 14.61 14.61 14.26 14.26 22,323 -0.64(-4.30%)
Oct 20, 2020 14.99 15.03 14.85 14.90 60,085 +0.46(+3.19%)
Oct 19, 2020 14.47 14.71 14.22 14.44 27,060 +0.30(+2.15%)
Oct 16, 2020 14.47 14.47 14.13 14.14 9,500 -0.18(-1.29%)
Oct 15, 2020 14.18 14.36 14.15 14.32 20,634 -0.34(-2.32%)
Oct 14, 2020 14.71 14.71 14.58 14.66 10,309 -0.07(-0.48%)
Oct 13, 2020 14.58 14.73 14.55 14.73 31,972 -0.25(-1.67%)
Oct 12, 2020 14.78 15.01 14.78 14.98 38,262 +0.04(+0.27%)
Oct 09, 2020 14.89 15.00 14.88 14.94 26,200 +0.04(+0.25%)
Oct 08, 2020 14.75 14.92 14.75 14.90 6,236 +0.11(+0.76%)
Oct 07, 2020 14.69 14.85 14.65 14.79 25,143 +0.02(+0.14%)
Oct 06, 2020 14.76 14.96 14.69 14.77 25,149 +0.42(+2.93%)
Oct 05, 2020 14.38 14.42 14.35 14.35 29,623 +0.34(+2.43%)
Oct 02, 2020 13.89 14.07 13.89 14.01 13,300 -0.12(-0.85%)
Oct 01, 2020 14.17 14.17 14.08 14.13 10,498 -0.26(-1.81%)
Sep 30, 2020 14.36 14.48 14.29 14.39 12,129 +0.07(+0.49%)
Sep 29, 2020 14.34 14.35 14.23 14.32 18,482 -0.36(-2.45%)
Sep 28, 2020 14.82 14.82 14.62 14.68 13,943 +0.49(+3.45%)
Sep 25, 2020 13.98 14.21 13.98 14.19 21,100 +0.10(+0.72%)
Sep 24, 2020 14.00 14.17 13.96 14.09 9,966 -0.00(-0.01%)
Sep 23, 2020 14.50 14.52 14.09 14.09 11,472 -0.41(-2.83%)
Sep 22, 2020 14.67 14.67 14.38 14.50 11,534 +0.05(+0.35%)
Sep 21, 2020 14.37 14.45 14.19 14.45 2,950 -0.64(-4.24%)
Sep 18, 2020 15.07 15.18 15.01 15.09 13,500 -0.75(-4.73%)
Sep 17, 2020 15.82 15.84 15.72 15.84 11,341 +0.17(+1.08%)
Sep 16, 2020 15.62 15.79 15.62 15.67 10,156 +0.17(+1.10%)
Sep 15, 2020 15.57 15.59 15.49 15.50 9,161 -0.14(-0.90%)
Sep 14, 2020 15.71 15.71 15.54 15.64 4,164 +0.52(+3.40%)
Sep 11, 2020 15.27 15.27 15.10 15.12 4,700 -0.32(-2.10%)
Sep 10, 2020 15.62 15.85 15.44 15.45 8,951 +0.11(+0.75%)
Sep 09, 2020 15.27 15.38 15.27 15.34 11,433 +0.36(+2.37%)
Sep 08, 2020 14.83 15.11 14.83 14.98 14,752 -0.35(-2.28%)
Sep 04, 2020 15.33 15.34 15.14 15.33 6,400 +0.17(+1.09%)
Sep 03, 2020 15.51 15.51 15.12 15.16 8,840 +0.34(+2.33%)
Sep 02, 2020 14.57 14.82 14.57 14.82 7,434 +0.59(+4.15%)
Sep 01, 2020 14.21 14.35 14.18 14.23 9,736 -0.16(-1.15%)
Aug 31, 2020 14.62 14.64 14.38 14.39 24,716 -0.61(-4.07%)
Aug 28, 2020 15.02 15.03 14.92 15.01 9,300 +0.12(+0.78%)
Aug 27, 2020 14.74 14.93 14.74 14.89 8,051 +0.21(+1.40%)
Aug 26, 2020 14.58 14.73 14.57 14.69 4,276 +0.07(+0.44%)
Aug 25, 2020 14.57 14.62 14.48 14.62 10,967 +0.18(+1.25%)
Aug 24, 2020 14.41 14.48 14.38 14.44 16,282 -0.07(-0.48%)
Aug 21, 2020 14.31 14.57 14.31 14.51 13,400 +0.11(+0.76%)
Aug 20, 2020 14.03 14.40 14.03 14.40 19,664 -0.07(-0.48%)
Aug 19, 2020 14.50 14.59 14.47 14.47 8,876 -0.23(-1.55%)
Aug 18, 2020 14.85 14.86 14.65 14.70 16,403 -0.10(-0.69%)
Aug 17, 2020 15.07 15.07 14.78 14.80 7,007 -0.30(-1.99%)
Aug 14, 2020 15.04 15.15 15.04 15.10 6,100 -0.10(-0.64%)
Aug 13, 2020 15.32 15.36 15.20 15.20 28,433 +0.03(+0.18%)
Aug 12, 2020 15.33 15.36 15.16 15.17 61,760 +0.11(+0.73%)
Aug 11, 2020 15.19 15.30 15.06 15.06 23,788 +0.44(+3.01%)
Aug 10, 2020 14.53 14.63 14.53 14.62 52,600 +0.13(+0.93%)
Aug 07, 2020 14.45 14.49 14.43 14.48 21,500 -0.18(-1.19%)
Aug 06, 2020 14.36 14.67 14.36 14.66 6,079 +0.02(+0.10%)
Aug 05, 2020 14.54 14.76 14.54 14.64 17,170 +0.53(+3.72%)
Aug 04, 2020 13.67 14.13 13.67 14.12 57,727 +0.24(+1.73%)
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.