Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.29 13.29 12.71 12.71 837 +0.27(+2.19%)
May 30, 2019 12.40 12.69 12.40 12.44 1,440 +0.05(+0.43%)
May 29, 2019 12.37 12.58 12.37 12.38 35,211 -0.30(-2.33%)
May 28, 2019 12.54 12.68 12.54 12.68 1,207 +0.20(+1.60%)
May 24, 2019 12.48 12.48 12.48 12.48 1,674 +0.19(+1.51%)
May 23, 2019 12.19 12.29 12.19 12.29 449 -0.25(-2.02%)
May 22, 2019 12.60 12.60 12.54 12.55 1,176 -0.16(-1.27%)
May 21, 2019 13.07 13.07 12.64 12.71 8,564 +0.18(+1.43%)
May 20, 2019 12.44 12.53 12.42 12.53 1,852 -0.02(-0.17%)
May 17, 2019 12.56 12.57 12.54 12.55 1,395 -0.13(-1.02%)
May 16, 2019 12.68 12.68 12.54 12.68 8,973 -0.06(-0.45%)
May 15, 2019 12.74 12.74 12.74 12.74 258 -0.01(-0.11%)
May 14, 2019 12.75 12.75 12.75 94 +0.00(+0.00%)
May 13, 2019 12.56 13.05 12.56 12.75 1,247 -0.32(-2.47%)
May 10, 2019 13.30 13.30 13.07 13.07 1,256 -0.25(-1.88%)
May 09, 2019 13.33 13.33 13.33 188 +0.00(+0.00%)
May 08, 2019 13.19 13.79 13.18 13.33 3,107 +0.29(+2.20%)
May 07, 2019 13.27 13.27 13.04 13.04 2,192 -0.43(-3.19%)
May 06, 2019 13.47 13.47 13.47 72 +0.00(+0.00%)
May 03, 2019 13.40 13.48 13.25 13.47 13,679 +0.04(+0.27%)
May 02, 2019 13.32 13.43 13.32 13.43 1,245 +0.22(+1.65%)
May 01, 2019 13.61 13.61 12.96 13.21 27,106 +0.11(+0.85%)
Apr 30, 2019 13.40 13.40 12.97 13.10 322,766 -0.29(-2.19%)
Apr 29, 2019 13.36 13.40 13.36 13.40 1,722 -0.07(-0.53%)
Apr 26, 2019 12.89 13.47 12.72 13.47 14,795 +0.70(+5.50%)
Apr 25, 2019 12.90 13.46 12.77 12.77 5,841 -0.15(-1.17%)
Apr 24, 2019 13.36 13.36 12.92 12.92 6,988 -0.55(-4.10%)
Apr 23, 2019 13.61 13.61 13.47 13.47 1,659 +0.07(+0.53%)
Apr 22, 2019 13.30 13.40 13.30 13.40 763 -0.07(-0.53%)
Apr 18, 2019 13.69 13.69 13.47 13.47 1,395 -0.21(-1.57%)
Apr 17, 2019 13.86 13.86 13.68 13.68 689 -0.25(-1.80%)
Apr 16, 2019 13.93 13.93 13.93 73 +0.00(+0.00%)
Apr 15, 2019 13.93 13.96 13.93 13.93 2,989 -0.06(-0.46%)
Apr 12, 2019 13.79 14.00 13.79 14.00 558 +0.21(+1.51%)
Apr 11, 2019 13.68 13.79 13.68 13.79 1,231 +0.18(+1.32%)
Apr 10, 2019 13.63 13.63 13.54 13.61 4,073 +0.00(+0.00%)
Apr 09, 2019 13.62 13.62 13.61 13.61 1,652 -0.08(-0.58%)
Apr 08, 2019 13.64 13.95 13.61 13.69 55,957 -0.14(-0.98%)
Apr 05, 2019 14.04 14.11 13.61 13.83 45,922 -0.21(-1.53%)
Apr 04, 2019 14.65 14.65 14.03 14.04 16,731 -0.54(-3.73%)
Apr 03, 2019 14.82 14.82 14.56 14.59 4,971 -0.03(-0.20%)
Apr 02, 2019 14.67 14.74 14.62 14.62 3,182 +0.06(+0.44%)
Apr 01, 2019 14.58 14.76 14.54 14.55 2,131 -0.31(-2.12%)
Mar 29, 2019 14.87 14.87 14.87 432 +0.00(+0.00%)
Mar 28, 2019 14.76 14.87 14.76 14.87 1,006 +0.11(+0.73%)
Mar 27, 2019 14.97 15.08 14.54 14.76 9,420 -0.32(-2.14%)
Mar 26, 2019 15.41 15.41 15.08 15.08 500,975 -0.25(-1.64%)
Mar 25, 2019 15.59 15.69 15.25 15.33 37,318 -0.43(-2.73%)
Mar 22, 2019 15.55 15.76 15.40 15.76 8,374 +0.00(+0.00%)
Mar 21, 2019 15.76 15.83 15.76 15.76 6,596 -0.44(-2.74%)
Mar 20, 2019 16.21 16.21 16.21 16.21 501 -0.06(-0.35%)
Mar 19, 2019 16.48 16.48 16.26 16.26 2,040 -0.34(-2.03%)
Mar 18, 2019 16.30 16.60 16.30 16.60 1,735 +0.87(+5.56%)
Mar 15, 2019 15.72 15.73 15.72 15.73 558 +0.22(+1.43%)
Mar 14, 2019 15.93 15.93 15.41 15.50 49,729 -0.44(-2.74%)
Mar 13, 2019 16.12 16.12 15.94 15.94 1,271 -0.18(-1.11%)
Mar 12, 2019 16.04 16.12 16.04 16.12 2,099 +0.00(+0.00%)
Mar 11, 2019 15.22 16.18 15.22 16.12 3,608 +0.91(+5.98%)
Mar 08, 2019 15.35 15.37 15.16 15.21 3,768 -0.07(-0.46%)
Mar 07, 2019 15.40 16.07 15.05 15.28 16,684 -0.36(-2.28%)
Mar 06, 2019 15.85 16.08 15.58 15.64 30,391 -0.41(-2.53%)
Mar 05, 2019 16.27 16.27 15.98 16.04 39,458 -0.22(-1.36%)
Mar 04, 2019 16.21 16.30 16.08 16.26 6,052 +0.05(+0.31%)
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.