Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.40 16.42 16.22 16.27 1,500 -0.31(-1.88%)
Jan 30, 2020 16.58 16.58 16.58 16.58 0 -0.17(-1.04%)
Jan 29, 2020 16.92 16.92 16.75 16.75 202 -0.06(-0.38%)
Jan 28, 2020 16.77 16.82 16.64 16.82 22,196 +0.09(+0.52%)
Jan 27, 2020 17.05 17.05 16.73 16.73 121 -0.28(-1.67%)
Jan 24, 2020 17.39 17.39 17.01 17.01 100 -0.38(-2.20%)
Jan 23, 2020 17.32 17.68 16.80 17.40 15,882 -0.03(-0.16%)
Jan 22, 2020 17.50 17.50 17.42 17.42 747 -0.42(-2.36%)
Jan 21, 2020 18.09 18.09 17.78 17.85 1,668 -0.57(-3.08%)
Jan 17, 2020 18.80 18.80 18.34 18.41 3,300 -0.12(-0.67%)
Jan 16, 2020 18.54 18.54 18.54 18.54 67 +0.08(+0.41%)
Jan 15, 2020 18.46 18.46 18.46 18.46 12 +0.12(+0.66%)
Jan 14, 2020 18.34 18.34 18.34 18.34 0 +0.25(+1.38%)
Jan 13, 2020 18.19 18.19 18.09 18.09 352 +0.23(+1.32%)
Jan 10, 2020 17.99 18.27 17.83 17.86 3,300 -0.72(-3.86%)
Jan 09, 2020 19.99 19.99 18.57 18.57 5,602 -0.13(-0.69%)
Jan 08, 2020 19.06 19.06 18.70 18.70 100 -0.29(-1.50%)
Jan 07, 2020 19.22 19.22 18.77 18.99 240 -0.00(-0.00%)
Jan 06, 2020 18.95 18.99 18.91 18.99 3,336 +0.33(+1.75%)
Jan 03, 2020 18.61 18.66 18.54 18.66 800 +0.13(+0.71%)
Jan 02, 2020 18.53 18.53 18.53 18.53 114 +0.22(+1.19%)
Dec 31, 2019 15.00 18.34 15.00 18.31 2,300 +0.16(+0.88%)
Dec 30, 2019 18.93 18.93 18.05 18.15 707 -0.32(-1.75%)
Dec 27, 2019 18.38 18.48 18.38 18.48 700 -0.29(-1.55%)
Dec 26, 2019 18.66 18.78 18.66 18.77 255 +0.21(+1.12%)
Dec 24, 2019 18.52 18.56 18.45 18.56 1,300 +0.05(+0.25%)
Dec 23, 2019 18.19 18.51 18.19 18.51 100 +0.39(+2.17%)
Dec 20, 2019 17.86 18.17 17.86 18.12 1,000 -0.04(-0.23%)
Dec 19, 2019 18.90 18.95 17.99 18.16 2,603 -0.20(-1.08%)
Dec 18, 2019 17.95 18.36 17.95 18.36 2,800 +0.28(+1.57%)
Dec 17, 2019 18.09 18.12 18.08 18.08 903 +0.27(+1.49%)
Dec 16, 2019 17.66 17.81 17.66 17.81 2,908 +0.46(+2.62%)
Dec 13, 2019 17.51 17.55 17.25 17.35 700 -0.31(-1.75%)
Dec 12, 2019 17.63 17.69 17.57 17.66 822 +0.14(+0.80%)
Dec 11, 2019 17.52 17.52 17.52 17.52 40 -0.04(-0.24%)
Dec 10, 2019 17.27 17.57 17.25 17.57 600 +0.63(+3.72%)
Dec 09, 2019 16.30 16.94 16.30 16.94 3,423 +0.60(+3.64%)
Dec 06, 2019 16.48 16.48 16.33 16.34 1,600 +0.05(+0.29%)
Dec 05, 2019 16.09 16.29 16.09 16.29 157 -0.05(-0.28%)
Dec 04, 2019 16.22 16.58 16.21 16.34 2,461 +0.12(+0.76%)
Dec 03, 2019 16.50 16.50 16.22 16.22 741 -0.13(-0.78%)
Dec 02, 2019 16.98 16.98 16.34 16.34 3,023 -0.31(-1.85%)
Nov 29, 2019 16.69 16.69 16.65 16.65 100 -0.09(-0.53%)
Nov 27, 2019 16.62 16.74 16.48 16.74 4,500 +0.05(+0.29%)
Nov 26, 2019 16.92 16.92 16.69 16.69 1,018 -0.32(-1.86%)
Nov 25, 2019 16.96 17.01 16.96 17.01 1,990 +0.09(+0.53%)
Nov 22, 2019 16.92 16.92 16.92 16.92 300 +0.03(+0.16%)
Nov 21, 2019 16.81 16.89 16.75 16.89 1,386 +0.37(+2.23%)
Nov 20, 2019 16.60 16.60 16.52 16.52 701 +0.10(+0.60%)
Nov 19, 2019 16.58 16.58 16.43 16.43 3,745 -0.42(-2.51%)
Nov 18, 2019 17.10 17.10 16.85 16.85 2,536 -0.56(-3.21%)
Nov 15, 2019 17.31 17.41 17.31 17.41 1,900 +0.13(+0.74%)
Nov 14, 2019 17.30 17.30 17.25 17.28 1,634 -0.04(-0.22%)
Nov 13, 2019 17.42 17.42 17.32 17.32 867 +0.00(+0.01%)
Nov 12, 2019 17.34 17.34 17.32 17.32 439 -0.09(-0.54%)
Nov 11, 2019 17.80 17.80 17.41 17.41 1,046 -0.37(-2.07%)
Nov 08, 2019 18.14 18.14 17.78 17.78 300 -0.09(-0.48%)
Nov 07, 2019 17.78 17.87 17.75 17.87 1,239 -0.29(-1.62%)
Nov 06, 2019 18.71 18.71 18.16 18.16 487 -0.39(-2.08%)
Nov 05, 2019 18.84 18.84 18.52 18.55 1,213 -0.28(-1.46%)
Nov 04, 2019 18.71 18.88 18.71 18.82 307 +0.22(+1.18%)
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.