Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.53 12.91 12.45 12.79 43,210 -0.23(-1.75%)
Feb 27, 2020 13.08 13.21 12.97 13.02 45,134 -0.11(-0.87%)
Feb 26, 2020 12.99 13.26 12.99 13.13 39,530 +0.14(+1.07%)
Feb 25, 2020 13.10 13.20 12.99 12.99 77,878 -0.07(-0.53%)
Feb 24, 2020 13.05 13.12 13.00 13.06 35,805 -0.47(-3.50%)
Feb 21, 2020 13.55 13.57 13.52 13.53 13,137 -0.01(-0.05%)
Feb 20, 2020 13.63 13.63 13.51 13.54 9,140 -0.14(-1.02%)
Feb 19, 2020 13.62 13.69 13.62 13.68 2,475 +0.12(+0.89%)
Feb 18, 2020 13.50 13.58 13.50 13.56 23,075 -0.06(-0.44%)
Feb 14, 2020 13.70 13.79 13.61 13.62 31,972 +0.02(+0.16%)
Feb 13, 2020 13.68 13.71 13.60 13.60 17,720 -0.21(-1.56%)
Feb 12, 2020 13.69 13.81 13.63 13.81 22,910 +0.25(+1.86%)
Feb 11, 2020 13.41 13.58 13.41 13.56 49,807 +0.23(+1.71%)
Feb 10, 2020 13.05 13.33 13.03 13.33 52,784 +0.23(+1.74%)
Feb 07, 2020 13.21 13.21 13.10 13.10 30,389 -0.12(-0.91%)
Feb 06, 2020 13.17 13.30 13.14 13.22 69,074 +0.16(+1.21%)
Feb 05, 2020 13.05 13.08 13.02 13.07 62,840 +0.17(+1.32%)
Feb 04, 2020 12.72 12.91 12.72 12.89 66,469 +0.49(+3.92%)
Feb 03, 2020 12.24 12.50 12.24 12.41 35,698 +0.07(+0.56%)
Jan 31, 2020 12.67 12.67 12.28 12.34 150,840 -0.44(-3.41%)
Jan 30, 2020 12.86 12.88 12.59 12.77 51,244 -0.27(-2.08%)
Jan 29, 2020 12.96 13.07 12.96 13.05 12,231 +0.12(+0.93%)
Jan 28, 2020 12.77 12.95 12.77 12.93 9,012 +0.16(+1.29%)
Jan 27, 2020 12.77 12.81 12.64 12.76 38,648 -0.52(-3.90%)
Jan 24, 2020 13.54 13.57 13.25 13.28 103,989 -0.31(-2.28%)
Jan 23, 2020 13.58 13.62 13.42 13.59 47,415 -0.22(-1.60%)
Jan 22, 2020 13.72 13.87 13.72 13.81 22,072 +0.12(+0.88%)
Jan 21, 2020 13.90 13.90 13.67 13.69 101,268 -0.57(-4.03%)
Jan 17, 2020 14.21 14.28 14.21 14.27 34,663 +0.09(+0.62%)
Jan 16, 2020 14.14 14.18 14.11 14.18 31,166 +0.05(+0.36%)
Jan 15, 2020 14.18 14.18 14.10 14.13 15,808 -0.02(-0.13%)
Jan 14, 2020 14.30 14.30 14.12 14.15 20,190 -0.21(-1.50%)
Jan 13, 2020 14.06 14.36 14.02 14.36 117,370 +0.41(+2.94%)
Jan 10, 2020 13.96 13.96 13.84 13.95 55,714 +0.09(+0.68%)
Jan 09, 2020 13.74 13.86 13.72 13.86 50,332 +0.21(+1.53%)
Jan 08, 2020 13.52 14.01 13.51 13.65 107,590 +0.04(+0.33%)
Jan 07, 2020 13.45 13.60 13.45 13.60 26,844 +0.08(+0.61%)
Jan 06, 2020 13.41 13.52 13.41 13.52 22,455 +0.01(+0.05%)
Jan 03, 2020 13.56 13.58 13.50 13.51 59,987 -0.15(-1.11%)
Jan 02, 2020 13.44 13.67 13.44 13.67 57,982 +0.34(+2.56%)
Dec 31, 2019 13.27 13.32 13.17 13.32 35,771 +0.04(+0.33%)
Dec 30, 2019 13.29 13.36 13.25 13.28 29,303 +0.01(+0.09%)
Dec 27, 2019 13.39 13.39 13.26 13.27 30,231 +0.00(+0.02%)
Dec 26, 2019 13.25 13.28 13.24 13.27 58,381 +0.04(+0.31%)
Dec 24, 2019 13.27 13.27 13.19 13.22 48,083 +0.02(+0.13%)
Dec 23, 2019 13.26 13.27 13.18 13.21 59,191 +0.00(+0.00%)
Dec 20, 2019 13.09 13.21 12.96 13.21 32,898 +0.11(+0.81%)
Dec 19, 2019 13.04 13.10 13.03 13.10 36,023 +0.05(+0.36%)
Dec 18, 2019 12.99 13.10 12.88 13.05 50,377 +0.02(+0.14%)
Dec 17, 2019 12.87 13.03 12.49 13.03 30,255 +0.18(+1.38%)
Dec 16, 2019 12.81 12.90 12.70 12.86 145,747 +0.14(+1.07%)
Dec 13, 2019 12.76 12.92 12.71 12.72 35,092 -0.02(-0.14%)
Dec 12, 2019 12.54 12.78 12.54 12.74 67,721 +0.21(+1.66%)
Dec 11, 2019 12.49 12.61 12.48 12.53 59,648 +0.16(+1.29%)
Dec 10, 2019 12.37 12.42 12.37 12.37 16,371 +0.02(+0.14%)
Dec 09, 2019 12.39 12.40 12.35 12.35 10,127 -0.05(-0.38%)
Dec 06, 2019 12.44 12.44 12.39 12.40 33,573 +0.11(+0.92%)
Dec 05, 2019 12.25 12.29 12.22 12.29 24,110 +0.05(+0.44%)
Dec 04, 2019 12.23 12.23 12.17 12.23 13,637 +0.09(+0.73%)
Dec 03, 2019 12.18 12.18 12.03 12.14 9,866 -0.07(-0.53%)
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.