Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2019 | 16.66 | 16.66 | 0 | +0.00(+0.00%) | ||
| Dec 19, 2019 | 15.97 | 16.58 | 15.86 | 16.05 | 10,013 | +0.05(+0.31%) |
| Dec 18, 2019 | 16.31 | 16.31 | 16.00 | 16.00 | 3,238 | -0.15(-0.92%) |
| Dec 16, 2019 | 16.15 | 16.15 | 16.15 | 0 | +0.05(+0.30%) | |
| Dec 13, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 3,400 | +0.10(+0.63%) |
| Dec 12, 2019 | 16.11 | 16.11 | 16.00 | 16.00 | 5,509 | -0.10(-0.62%) |
| Dec 11, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 4,218 | -0.02(-0.12%) |
| Dec 10, 2019 | 16.12 | 16.12 | 16.12 | 16.12 | 200 | +0.02(+0.12%) |
| Dec 09, 2019 | 16.08 | 16.10 | 16.04 | 16.10 | 2,993 | +0.01(+0.06%) |
| Dec 06, 2019 | 16.09 | 16.09 | 16.09 | 16.09 | 100 | +0.01(+0.06%) |
| Dec 05, 2019 | 16.08 | 16.08 | 16.08 | 42 | +0.00(+0.00%) | |
| Dec 04, 2019 | 16.06 | 16.08 | 16.06 | 16.08 | 761 | -0.32(-1.94%) |
| Nov 29, 2019 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 200 | +0.29(+1.78%) |
| Nov 26, 2019 | 16.04 | 16.11 | 16.03 | 16.11 | 4,890 | +0.09(+0.56%) |
| Nov 21, 2019 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 16.02 | 16.25 | 16.02 | 16.02 | 2,226 | +0.01(+0.06%) |
| Nov 19, 2019 | 16.01 | 16.01 | 16.01 | 8 | +0.00(+0.00%) | |
| Nov 15, 2019 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 16.08 | 16.14 | 16.01 | 16.01 | 1,997 | -0.09(-0.56%) |
| Nov 13, 2019 | 16.10 | 16.10 | 16.10 | 3 | +0.00(+0.00%) | |
| Nov 12, 2019 | 16.10 | 16.10 | 16.10 | 16.10 | 300 | +0.10(+0.63%) |
| Nov 07, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 30, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 372 | +0.00(+0.00%) |
| Oct 29, 2019 | 16.00 | 16.00 | 16.00 | 64 | +0.00(+0.00%) | |
| Oct 28, 2019 | 16.00 | 16.00 | 16.00 | 6 | +0.00(+0.00%) | |
| Oct 25, 2019 | 16.24 | 16.24 | 16.00 | 16.00 | 3,700 | +0.00(+0.00%) |
| Oct 24, 2019 | 16.00 | 16.00 | 16.00 | 83 | +0.00(+0.00%) | |
| Oct 22, 2019 | 16.00 | 16.00 | 16.00 | 0 | -0.05(-0.33%) | |
| Oct 21, 2019 | 16.00 | 16.18 | 16.00 | 16.05 | 7,090 | -0.20(-1.21%) |
| Oct 18, 2019 | 16.22 | 16.25 | 16.00 | 16.25 | 2,700 | +0.25(+1.56%) |
| Oct 17, 2019 | 16.00 | 16.00 | 16.00 | 12 | +0.00(+0.00%) | |
| Oct 16, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 207 | +0.00(+0.00%) |
| Oct 15, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 253 | +0.00(+0.00%) |
| Oct 11, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 1,656 | +0.00(+0.00%) |
| Oct 09, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 197 | +0.00(+0.00%) |
| Oct 08, 2019 | 16.00 | 16.00 | 16.00 | 2 | +0.00(+0.00%) | |
| Oct 07, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 505 | +0.00(+0.00%) |
| Oct 03, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 16.00 | 16.00 | 16.00 | 103 | +0.00(+0.00%) | |
| Sep 30, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 16.00 | 16.00 | 16.00 | 45 | +0.00(+0.00%) | |
| Sep 26, 2019 | 16.00 | 16.00 | 16.00 | 1 | +0.00(+0.00%) | |
| Sep 25, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 106 | -0.38(-2.32%) |
| Sep 24, 2019 | 16.38 | 16.38 | 16.38 | 10 | +0.00(+0.00%) | |
| Sep 23, 2019 | 16.38 | 16.38 | 16.38 | 10 | +0.00(+0.00%) | |
| Sep 20, 2019 | 16.00 | 16.38 | 16.00 | 16.38 | 2,800 | +0.52(+3.28%) |
| Sep 19, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 265 | +0.01(+0.06%) |
| Sep 18, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 328 | -0.01(-0.06%) |
| Sep 17, 2019 | 15.85 | 15.86 | 15.85 | 15.86 | 1,366 | +1.53(+10.68%) |
| Sep 16, 2019 | 15.85 | 15.85 | 14.33 | 14.33 | 269 | -1.62(-10.16%) |
| Sep 13, 2019 | 15.89 | 16.00 | 15.85 | 15.95 | 4,800 | +0.10(+0.63%) |
| Sep 12, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 300 | +0.00(+0.00%) |
| Sep 11, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 150 | -0.07(-0.44%) |
| Sep 05, 2019 | 15.92 | 15.92 | 15.92 | 0 | -0.01(-0.06%) | |
| Sep 04, 2019 | 15.93 | 15.93 | 15.85 | 15.93 | 1,038 | -0.07(-0.44%) |
| Sep 03, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 1,366 | +0.00(+0.00%) |
| Aug 30, 2019 | 15.95 | 16.00 | 15.88 | 16.00 | 9,800 | +0.05(+0.31%) |
| Aug 29, 2019 | 15.95 | 15.95 | 15.95 | 26 | +0.00(+0.00%) | |
| Aug 27, 2019 | 15.95 | 15.95 | 15.95 | 0 | +0.00(+0.00%) | |
| Aug 26, 2019 | 15.85 | 15.95 | 15.85 | 15.95 | 373 | +0.20(+1.27%) |
| Aug 21, 2019 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 15.75 | 15.75 | 15.75 | 0 | -0.00(-0.03%) | |
| Aug 13, 2019 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 15.75 | 15.75 | 15.75 | 15.75 | 898 | -0.17(-1.09%) |
| Aug 09, 2019 | 15.85 | 15.93 | 15.85 | 15.93 | 500 | +0.13(+0.81%) |
| Aug 08, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 225 | +0.04(+0.25%) |
| Aug 06, 2019 | 15.76 | 15.76 | 15.76 | 0 | -0.05(-0.32%) | |
| Aug 05, 2019 | 15.84 | 15.88 | 15.81 | 15.81 | 2,720 | -0.04(-0.25%) |
| Aug 02, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 3,600 | +0.00(+0.00%) |
| Aug 01, 2019 | 15.90 | 15.90 | 15.85 | 15.85 | 1,650 | +0.00(+0.00%) |
| Jul 31, 2019 | 15.88 | 15.88 | 15.85 | 15.85 | 1,057 | -0.03(-0.20%) |
| Jul 30, 2019 | 15.85 | 15.88 | 15.85 | 15.88 | 2,061 | +0.03(+0.20%) |
| Jul 29, 2019 | 15.85 | 15.90 | 15.85 | 15.85 | 2,134 | -0.03(-0.20%) |
| Jul 26, 2019 | 15.95 | 15.95 | 15.85 | 15.88 | 3,100 | -0.03(-0.17%) |
| Jul 23, 2019 | 15.91 | 15.91 | 15.91 | 0 | +0.06(+0.37%) | |
| Jul 22, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 1,550 | +0.00(+0.00%) |
| Jul 19, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 1,200 | -0.00(-0.00%) |
| Jul 18, 2019 | 15.96 | 15.96 | 15.85 | 15.85 | 9,148 | -0.10(-0.63%) |
| Jul 17, 2019 | 15.95 | 15.96 | 15.95 | 15.95 | 3,327 | +0.10(+0.63%) |
| Jul 16, 2019 | 15.90 | 15.90 | 15.85 | 15.85 | 1,616 | -0.02(-0.10%) |
| Jul 15, 2019 | 15.85 | 15.87 | 15.85 | 15.87 | 1,016 | +0.07(+0.42%) |
| Jul 12, 2019 | 15.95 | 16.00 | 15.80 | 15.80 | 8,800 | -0.18(-1.13%) |
| Jul 11, 2019 | 15.89 | 15.98 | 15.89 | 15.98 | 1,569 | +0.11(+0.69%) |
| Jul 10, 2019 | 15.80 | 15.87 | 15.80 | 15.87 | 2,303 | +0.07(+0.44%) |
| Jul 09, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 4,783 | +0.00(+0.00%) |
| Jul 08, 2019 | 15.80 | 15.80 | 15.80 | 8 | +0.00(+0.00%) | |
| Jul 03, 2019 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.00(+0.00%) |
| Jun 26, 2019 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 15.80 | 15.80 | 15.80 | 5 | +0.00(+0.00%) | |
| Jun 24, 2019 | 15.80 | 15.80 | 15.80 | 5 | +0.00(+0.00%) | |
| Jun 21, 2019 | 15.80 | 15.80 | 15.80 | 60 | +0.00(+0.00%) | |
| Jun 20, 2019 | 15.80 | 15.80 | 15.80 | 8 | +0.00(+0.00%) | |
| Jun 19, 2019 | 15.81 | 15.84 | 15.80 | 15.80 | 1,819 | +0.00(+0.00%) |
| Jun 18, 2019 | 15.80 | 15.80 | 15.80 | 140 | +0.00(+0.00%) | |
| Jun 17, 2019 | 15.75 | 15.80 | 15.75 | 15.80 | 396 | +0.04(+0.22%) |
| Jun 14, 2019 | 15.77 | 15.77 | 15.77 | 70 | +0.00(+0.00%) | |
| Jun 13, 2019 | 15.80 | 15.88 | 15.77 | 15.77 | 2,962 | -0.12(-0.77%) |
| Jun 12, 2019 | 15.89 | 15.89 | 15.89 | 112 | +0.00(+0.00%) | |
| Jun 11, 2019 | 15.89 | 15.89 | 15.89 | 1 | +0.00(+0.00%) | |
| Jun 10, 2019 | 15.89 | 15.89 | 15.89 | 15.89 | 264 | +0.09(+0.55%) |
| Jun 07, 2019 | 15.89 | 15.95 | 15.80 | 15.80 | 4,700 | +0.03(+0.19%) |
| Jun 06, 2019 | 15.77 | 15.77 | 15.77 | 72 | +0.00(+0.00%) | |
| Jun 05, 2019 | 15.77 | 15.77 | 15.77 | 40 | +0.00(+0.00%) | |
| Jun 04, 2019 | 15.77 | 15.77 | 15.77 | 82 | +0.00(+0.00%) |
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.
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.