$ Last:
0.34% Change Percent:
$14.97 Open:
$14.91 Previous Close:
$15.13 High:
$14.67 Low:
7,488,643 Volume:
02/12/2020 04:43:29 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2020-02-12 | 14.97 | 14.91 | 15.13 | 14.67 | 7,488,643 |
2020-02-11 | 14.50 | 14.86 | 14.95 | 14.35 | 4,987,280 |
2020-02-10 | 14.61 | 14.38 | 15.28 | 14.26 | 9,206,931 |
2020-02-07 | 14.10 | 14.54 | 14.92 | 14.10 | 7,295,975 |
2020-02-06 | 14.15 | 14.145 | 14.67 | 13.92 | 7,151,919 |
2020-02-05 | 14.25 | 14.15 | 14.79 | 13.52 | 11,945,947 |
2020-02-04 | 13.13 | 13.73 | 13.88 | 13.00 | 9,307,533 |
2020-02-03 | 13.29 | 13.05 | 13.45 | 12.99 | 7,132,461 |
2020-01-31 | 13.35 | 13.39 | 13.5899 | 12.92 | 7,237,260 |
2020-01-30 | 13.54 | 13.44 | 14.12 | 13.20 | 7,047,422 |
2020-01-29 | 13.17 | 13.92 | 13.97 | 12.92 | 9,819,135 |
2020-01-28 | 13.52 | 12.96 | 13.53 | 12.95 | 5,886,337 |
2020-01-27 | 12.33 | 13.26 | 13.62 | 12.03 | 8,678,116 |
2020-01-24 | 13.77 | 13.02 | 14.0794 | 12.95 | 8,390,592 |
2020-01-23 | 13.51 | 13.69 | 14.25 | 13.2101 | 12,329,886 |
2020-01-22 | 12.81 | 13.50 | 13.73 | 12.80 | 14,192,753 |
2020-01-21 | 13.20 | 12.73 | 13.90 | 12.51 | 15,149,668 |
2020-01-20 | 13.24 | 12.895 | 13.94 | 12.77 | 14,681,293 |
2020-01-17 | 13.24 | 12.895 | 13.94 | 12.77 | 14,620,301 |
2020-01-16 | 14.20 | 13.26 | 14.87 | 12.63 | 29,875,571 |