Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.60 14.74 14.37 14.51 785,400 -0.14(-0.96%)
Jun 27, 2019 14.32 14.66 14.27 14.65 239,408 +0.37(+2.59%)
Jun 26, 2019 14.23 14.40 14.18 14.28 224,187 +0.08(+0.56%)
Jun 25, 2019 14.19 14.24 14.04 14.20 225,621 -0.01(-0.07%)
Jun 24, 2019 14.10 14.27 14.05 14.21 264,079 +0.18(+1.28%)
Jun 21, 2019 14.59 14.59 13.87 14.03 723,200 -0.60(-4.10%)
Jun 20, 2019 14.91 14.98 14.60 14.63 194,620 -0.12(-0.81%)
Jun 19, 2019 14.38 15.02 14.11 14.75 509,297 +0.35(+2.43%)
Jun 18, 2019 14.33 14.56 14.11 14.40 228,758 +0.13(+0.91%)
Jun 17, 2019 14.14 14.29 14.03 14.27 163,210 +0.18(+1.28%)
Jun 14, 2019 14.25 14.31 14.09 14.09 116,800 -0.19(-1.33%)
Jun 13, 2019 14.33 14.41 14.18 14.28 203,134 +0.01(+0.07%)
Jun 12, 2019 14.09 14.28 13.96 14.27 195,397 +0.15(+1.06%)
Jun 11, 2019 14.41 14.65 14.03 14.12 281,566 -0.09(-0.63%)
Jun 10, 2019 13.82 14.86 13.74 14.21 1,071,688 +0.42(+3.05%)
Jun 07, 2019 13.88 14.04 13.79 13.79 151,000 -0.04(-0.29%)
Jun 06, 2019 13.81 13.92 13.56 13.83 151,409 -0.01(-0.07%)
Jun 05, 2019 14.12 14.12 13.68 13.84 175,426 -0.22(-1.56%)
Jun 04, 2019 13.76 14.08 13.71 14.06 257,593 +0.38(+2.78%)
Jun 03, 2019 13.77 13.94 13.64 13.68 463,747 -0.11(-0.80%)
May 31, 2019 13.67 13.84 13.40 13.79 226,900 -0.04(-0.29%)
May 30, 2019 13.83 14.15 13.64 13.83 195,628 +0.00(+0.00%)
May 29, 2019 14.03 14.06 13.77 13.83 187,738 -0.26(-1.85%)
May 28, 2019 14.19 14.25 13.98 14.09 212,230 -0.08(-0.56%)
May 24, 2019 14.12 14.34 14.06 14.17 143,000 +0.16(+1.14%)
May 23, 2019 14.42 14.42 13.82 14.01 179,880 -0.51(-3.51%)
May 22, 2019 14.27 14.60 14.27 14.52 334,043 +0.19(+1.33%)
May 21, 2019 14.25 14.54 14.25 14.33 237,397 +0.12(+0.84%)
May 20, 2019 14.10 14.24 13.88 14.21 274,739 +0.08(+0.57%)
May 17, 2019 13.75 14.23 13.59 14.13 548,900 +0.28(+2.02%)
May 16, 2019 13.88 14.14 13.81 13.85 249,892 -0.09(-0.65%)
May 15, 2019 13.63 13.99 13.48 13.94 433,961 +0.66(+4.97%)
May 14, 2019 13.21 13.38 13.01 13.28 342,489 +0.14(+1.07%)
May 13, 2019 13.38 13.50 13.10 13.14 363,194 -0.46(-3.38%)
May 10, 2019 14.01 14.01 13.53 13.60 481,400 -0.44(-3.13%)
May 09, 2019 13.75 14.11 13.57 14.04 603,672 +0.21(+1.52%)
May 08, 2019 14.10 14.26 13.83 13.83 421,771 -0.25(-1.78%)
May 07, 2019 14.15 14.32 13.99 14.08 329,774 -0.19(-1.33%)
May 06, 2019 13.84 14.34 13.76 14.27 438,979 +0.17(+1.21%)
May 03, 2019 14.51 14.67 13.97 14.10 824,000 -0.29(-2.02%)
May 02, 2019 14.20 15.00 13.67 14.39 1,023,273 +1.09(+8.20%)
May 01, 2019 13.49 13.56 13.21 13.30 660,077 -0.23(-1.70%)
Apr 30, 2019 13.71 13.72 13.43 13.53 342,340 -0.15(-1.10%)
Apr 29, 2019 13.68 13.85 13.63 13.68 316,665 -0.01(-0.07%)
Apr 26, 2019 13.48 13.80 13.48 13.69 430,000 +0.26(+1.94%)
Apr 25, 2019 13.07 13.57 12.84 13.43 347,478 +0.35(+2.68%)
Apr 24, 2019 13.15 13.34 13.05 13.08 533,318 -0.06(-0.46%)
Apr 23, 2019 12.97 13.26 12.78 13.14 1,094,761 +0.16(+1.23%)
Apr 22, 2019 12.56 13.06 12.56 12.98 1,240,522 +0.36(+2.85%)
Apr 18, 2019 12.20 12.70 12.09 12.62 717,200 +0.42(+3.44%)
Apr 17, 2019 12.22 12.23 12.08 12.20 681,914 +0.07(+0.58%)
Apr 16, 2019 11.90 12.16 11.88 12.13 388,772 +0.28(+2.36%)
Apr 15, 2019 11.73 11.86 11.50 11.85 432,414 +0.15(+1.28%)
Apr 12, 2019 11.75 11.82 11.64 11.70 291,600 -0.05(-0.43%)
Apr 11, 2019 11.85 11.91 11.67 11.75 238,859 -0.12(-1.01%)
Apr 10, 2019 11.97 11.97 11.65 11.87 401,289 -0.11(-0.92%)
Apr 09, 2019 12.17 12.17 11.94 11.98 358,520 -0.20(-1.64%)
Apr 08, 2019 12.26 12.28 12.12 12.18 224,692 +0.01(+0.08%)
Apr 05, 2019 12.19 12.37 12.12 12.17 609,800 +0.01(+0.08%)
Apr 04, 2019 12.17 12.24 12.09 12.16 428,386 -0.01(-0.08%)
Apr 03, 2019 12.20 12.32 12.07 12.17 541,232 +0.02(+0.16%)
Apr 02, 2019 12.23 12.32 12.04 12.15 229,172 -0.09(-0.74%)
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.