Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.25 13.28 13.09 13.20 424,062 -0.23(-1.72%)
May 30, 2019 13.76 13.88 13.32 13.43 441,706 -0.34(-2.45%)
May 29, 2019 13.66 13.82 13.55 13.77 924,338 -0.02(-0.18%)
May 28, 2019 13.79 13.96 13.69 13.79 910,678 +0.03(+0.24%)
May 24, 2019 13.88 13.90 13.66 13.76 642,411 -0.04(-0.30%)
May 23, 2019 13.91 13.91 13.66 13.80 306,637 -0.22(-1.58%)
May 22, 2019 14.13 14.25 14.02 14.02 426,258 -0.20(-1.39%)
May 21, 2019 14.02 14.24 13.99 14.22 526,721 +0.28(+2.01%)
May 20, 2019 13.82 13.99 13.72 13.94 329,025 +0.02(+0.12%)
May 17, 2019 14.05 14.29 13.93 13.93 1,098,916 -0.29(-2.03%)
May 16, 2019 14.24 14.38 14.15 14.21 650,413 -0.01(-0.06%)
May 15, 2019 13.96 14.26 13.88 14.22 527,135 +0.12(+0.88%)
May 14, 2019 14.03 14.16 13.80 14.10 395,639 +0.12(+0.82%)
May 13, 2019 14.12 14.14 13.82 13.98 468,876 -0.42(-2.91%)
May 10, 2019 14.28 14.40 13.94 14.40 369,140 +0.10(+0.69%)
May 09, 2019 14.29 14.42 14.11 14.30 524,584 -0.09(-0.63%)
May 08, 2019 14.25 14.48 14.13 14.39 700,337 +0.16(+1.10%)
May 07, 2019 14.31 14.44 14.09 14.24 355,822 -0.24(-1.65%)
May 06, 2019 14.30 14.56 14.30 14.48 445,065 -0.08(-0.57%)
May 03, 2019 14.17 14.56 14.17 14.56 558,085 +0.42(+2.97%)
May 02, 2019 14.05 14.26 13.99 14.14 430,143 +0.08(+0.59%)
May 01, 2019 14.24 14.24 13.98 14.06 1,085,808 -0.17(-1.21%)
Apr 30, 2019 14.07 14.42 14.00 14.23 1,023,405 +0.14(+0.99%)
Apr 29, 2019 13.95 14.18 13.94 14.09 428,337 +0.16(+1.18%)
Apr 26, 2019 13.78 14.02 13.69 13.93 420,781 +0.17(+1.26%)
Apr 25, 2019 13.76 13.81 13.48 13.75 516,714 -0.07(-0.54%)
Apr 24, 2019 13.55 13.97 13.52 13.83 511,962 +0.26(+1.94%)
Apr 23, 2019 13.43 13.61 13.33 13.56 389,127 +0.16(+1.23%)
Apr 22, 2019 13.51 13.54 13.31 13.40 718,918 -0.13(-0.97%)
Apr 18, 2019 13.58 13.60 13.32 13.53 469,141 -0.09(-0.66%)
Apr 17, 2019 13.58 13.68 13.53 13.62 882,997 +0.10(+0.73%)
Apr 16, 2019 13.23 13.55 13.19 13.52 582,468 +0.32(+2.43%)
Apr 15, 2019 13.12 13.24 13.04 13.20 524,397 +0.11(+0.82%)
Apr 12, 2019 13.02 13.16 13.01 13.09 1,330,267 +0.08(+0.63%)
Apr 11, 2019 12.92 13.02 12.88 13.01 295,058 +0.16(+1.22%)
Apr 10, 2019 12.78 12.91 12.72 12.86 417,564 +0.13(+1.03%)
Apr 09, 2019 12.87 12.92 12.67 12.72 683,368 -0.17(-1.34%)
Apr 08, 2019 12.86 12.90 12.74 12.90 611,246 +0.04(+0.32%)
Apr 05, 2019 12.72 12.91 12.72 12.86 815,074 +0.14(+1.10%)
Apr 04, 2019 12.56 12.73 12.52 12.72 611,267 +0.19(+1.51%)
Apr 03, 2019 12.33 12.59 12.33 12.53 894,204 +0.21(+1.74%)
Apr 02, 2019 12.25 12.33 12.16 12.31 814,909 +0.05(+0.40%)
Apr 01, 2019 12.07 12.27 12.02 12.26 847,660 +0.29(+2.41%)
Mar 29, 2019 12.37 12.44 11.89 11.97 1,505,968 -0.35(-2.81%)
Mar 28, 2019 12.43 12.55 12.18 12.32 1,155,308 -0.04(-0.30%)
Mar 27, 2019 12.30 12.49 12.27 12.36 1,466,132 +0.08(+0.66%)
Mar 26, 2019 12.15 12.34 12.15 12.28 912,077 +0.18(+1.48%)
Mar 25, 2019 12.00 12.28 11.81 12.10 1,851,576 +0.06(+0.47%)
Mar 22, 2019 12.44 12.57 11.98 12.04 2,090,856 -0.43(-3.46%)
Mar 21, 2019 12.71 12.99 12.44 12.47 3,814,845 +0.15(+1.26%)
Mar 20, 2019 14.68 14.68 12.23 12.32 5,363,204 -1.93(-13.56%)
Mar 19, 2019 14.46 14.55 14.21 14.25 1,286,720 -0.10(-0.68%)
Mar 18, 2019 14.27 14.39 14.17 14.35 762,346 +0.07(+0.46%)
Mar 15, 2019 14.39 14.44 14.19 14.28 1,228,530 -0.02(-0.17%)
Mar 14, 2019 14.35 14.35 14.16 14.31 505,439 -0.02(-0.17%)
Mar 13, 2019 14.44 14.48 14.33 14.33 301,166 -0.05(-0.34%)
Mar 12, 2019 14.38 14.50 14.28 14.38 770,094 +0.01(+0.06%)
Mar 11, 2019 14.08 14.38 14.07 14.37 588,108 +0.32(+2.26%)
Mar 08, 2019 14.02 14.13 14.01 14.05 568,750 -0.03(-0.23%)
Mar 07, 2019 14.14 14.17 13.95 14.09 538,446 -0.02(-0.12%)
Mar 06, 2019 14.27 14.27 14.08 14.10 770,219 -0.15(-1.03%)
Mar 05, 2019 14.48 14.48 14.17 14.25 496,365 -0.20(-1.41%)
Mar 04, 2019 14.38 14.48 14.28 14.45 565,420 +0.08(+0.57%)
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.