Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 12.50 12.64 11.85 12.24 740,606 -0.19(-1.53%)
Mar 29, 2019 12.50 12.62 12.32 12.43 367,400 -0.04(-0.32%)
Mar 28, 2019 12.38 12.56 12.29 12.47 198,222 +0.09(+0.73%)
Mar 27, 2019 12.41 12.56 12.09 12.38 292,413 -0.01(-0.08%)
Mar 26, 2019 12.38 12.39 12.21 12.39 240,155 +0.09(+0.73%)
Mar 25, 2019 12.01 12.40 11.65 12.30 273,221 +0.04(+0.33%)
Mar 22, 2019 12.54 12.78 12.25 12.26 656,800 -0.33(-2.62%)
Mar 21, 2019 12.44 12.75 12.41 12.59 264,549 +0.13(+1.04%)
Mar 20, 2019 12.64 12.77 12.32 12.46 286,318 -0.14(-1.11%)
Mar 19, 2019 12.47 12.70 12.24 12.60 517,928 +0.15(+1.20%)
Mar 18, 2019 12.61 12.67 12.31 12.45 264,711 -0.10(-0.80%)
Mar 15, 2019 12.60 12.80 12.52 12.55 828,200 -0.02(-0.16%)
Mar 14, 2019 12.80 12.91 12.53 12.57 361,325 -0.25(-1.95%)
Mar 13, 2019 12.29 12.91 12.16 12.82 611,211 +0.54(+4.40%)
Mar 12, 2019 12.32 12.34 12.07 12.28 402,382 -0.05(-0.41%)
Mar 11, 2019 12.34 12.54 12.27 12.33 314,352 +0.00(+0.00%)
Mar 08, 2019 12.29 12.42 12.17 12.33 272,400 -0.01(-0.08%)
Mar 07, 2019 12.70 12.72 12.33 12.34 336,352 -0.36(-2.83%)
Mar 06, 2019 12.98 13.03 12.68 12.70 534,321 -0.30(-2.31%)
Mar 05, 2019 13.07 13.39 12.78 13.00 497,252 -0.06(-0.46%)
Mar 04, 2019 13.01 13.23 12.68 13.06 855,191 +0.06(+0.46%)
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.