Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.33 14.54 14.31 14.51 7,998,608 +0.19(+1.33%)
Jun 27, 2019 14.11 14.32 14.09 14.32 5,541,050 +0.19(+1.35%)
Jun 26, 2019 14.41 14.41 14.09 14.13 4,631,778 -0.29(-1.98%)
Jun 25, 2019 14.43 14.50 14.31 14.41 5,594,799 +0.02(+0.12%)
Jun 24, 2019 14.58 14.60 14.28 14.40 4,463,497 -0.11(-0.78%)
Jun 21, 2019 14.65 14.65 14.42 14.51 5,830,946 -0.15(-1.00%)
Jun 20, 2019 14.49 14.72 14.37 14.66 7,013,834 +0.31(+2.17%)
Jun 19, 2019 14.51 14.58 14.09 14.35 8,336,315 -0.23(-1.60%)
Jun 18, 2019 14.73 14.74 14.50 14.58 4,686,368 +0.01(+0.06%)
Jun 17, 2019 14.80 14.85 14.45 14.57 4,911,369 -0.23(-1.52%)
Jun 14, 2019 14.60 14.89 14.60 14.80 4,432,697 +0.20(+1.36%)
Jun 13, 2019 14.55 14.65 14.49 14.60 3,506,680 +0.09(+0.60%)
Jun 12, 2019 14.18 14.53 14.18 14.51 4,458,747 +0.33(+2.32%)
Jun 11, 2019 14.26 14.38 14.06 14.18 6,954,346 -0.04(-0.30%)
Jun 10, 2019 14.45 14.45 14.15 14.22 4,082,722 -0.23(-1.62%)
Jun 07, 2019 14.77 14.81 14.44 14.46 4,401,048 -0.23(-1.53%)
Jun 06, 2019 14.27 14.71 14.21 14.68 11,085,674 +0.41(+2.85%)
Jun 05, 2019 14.01 14.28 14.01 14.28 8,394,343 +0.35(+2.55%)
Jun 04, 2019 13.80 13.96 13.65 13.92 8,107,470 +0.13(+0.94%)
Jun 03, 2019 13.74 13.80 13.64 13.79 6,426,743 +0.11(+0.82%)
May 31, 2019 13.70 13.80 13.60 13.68 6,052,148 -0.08(-0.57%)
May 30, 2019 13.91 13.99 13.70 13.76 4,603,167 -0.15(-1.06%)
May 29, 2019 14.09 14.13 13.89 13.90 8,856,524 -0.24(-1.71%)
May 28, 2019 14.37 14.41 14.15 14.15 10,132,257 -0.14(-0.97%)
May 24, 2019 14.60 14.60 14.26 14.28 6,377,193 -0.25(-1.73%)
May 23, 2019 14.24 14.57 14.22 14.54 9,065,810 +0.21(+1.45%)
May 22, 2019 14.28 14.37 14.23 14.33 7,980,400 +0.16(+1.10%)
May 21, 2019 14.09 14.31 14.08 14.17 8,444,681 +0.11(+0.80%)
May 20, 2019 14.05 14.22 14.03 14.06 7,685,387 -0.09(-0.61%)
May 17, 2019 14.05 14.16 14.04 14.15 6,974,265 -0.01(-0.06%)
May 16, 2019 14.01 14.24 13.97 14.15 8,139,106 +0.11(+0.80%)
May 15, 2019 13.83 14.08 13.77 14.04 7,911,782 +0.12(+0.87%)
May 14, 2019 14.14 14.19 13.91 13.92 7,697,898 -0.03(-0.19%)
May 13, 2019 13.93 13.98 13.75 13.95 6,465,761 -0.12(-0.86%)
May 10, 2019 13.94 14.10 13.78 14.07 6,952,895 +0.11(+0.81%)
May 09, 2019 13.81 14.09 13.74 13.96 14,376,064 +0.12(+0.88%)
May 08, 2019 14.35 14.41 13.81 13.83 10,396,150 -0.48(-3.33%)
May 07, 2019 14.47 14.65 14.11 14.31 9,737,972 -0.24(-1.67%)
May 06, 2019 14.56 14.61 14.41 14.55 8,254,633 -0.10(-0.71%)
May 03, 2019 14.82 14.93 14.66 14.66 8,702,873 -0.10(-0.70%)
May 02, 2019 14.60 14.86 14.47 14.76 14,693,686 +0.13(+0.89%)
May 01, 2019 14.81 14.93 14.63 14.63 7,062,058 -0.19(-1.28%)
Apr 30, 2019 14.79 14.87 14.62 14.82 12,502,118 +0.03(+0.21%)
Apr 29, 2019 15.00 15.04 14.76 14.79 6,757,667 -0.21(-1.38%)
Apr 26, 2019 15.18 15.30 14.92 15.00 8,935,765 -0.11(-0.74%)
Apr 25, 2019 15.14 15.23 15.04 15.11 5,641,584 -0.12(-0.79%)
Apr 24, 2019 15.26 15.34 15.16 15.23 5,936,395 -0.02(-0.11%)
Apr 23, 2019 15.22 15.38 15.13 15.24 7,164,434 +0.05(+0.34%)
Apr 22, 2019 15.18 15.28 15.12 15.19 3,872,778 -0.03(-0.17%)
Apr 18, 2019 15.16 15.28 15.06 15.22 4,955,969 +0.02(+0.11%)
Apr 17, 2019 15.36 15.37 15.13 15.20 4,026,445 -0.11(-0.73%)
Apr 16, 2019 15.49 15.61 15.29 15.31 5,068,427 -0.22(-1.44%)
Apr 15, 2019 15.51 15.56 15.43 15.54 4,512,346 +0.06(+0.39%)
Apr 12, 2019 15.52 15.55 15.39 15.48 3,881,176 -0.05(-0.33%)
Apr 11, 2019 15.49 15.56 15.43 15.53 3,053,467 +0.02(+0.11%)
Apr 10, 2019 15.59 15.69 15.47 15.51 4,138,166 -0.04(-0.28%)
Apr 09, 2019 15.41 15.55 15.40 15.55 5,135,653 +0.10(+0.67%)
Apr 08, 2019 15.67 15.67 15.38 15.45 4,786,684 -0.24(-1.53%)
Apr 05, 2019 15.49 15.71 15.47 15.69 6,188,179 +0.23(+1.50%)
Apr 04, 2019 15.51 15.51 15.31 15.46 4,813,544 -0.05(-0.33%)
Apr 03, 2019 15.57 15.72 15.45 15.51 10,792,390 +0.04(+0.28%)
Apr 02, 2019 15.43 15.52 15.37 15.47 10,878,674 +0.08(+0.50%)
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.