Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.99 14.50 13.71 14.42 1,044,600 +0.23(+1.62%)
May 30, 2019 14.24 14.38 14.03 14.19 564,790 +0.03(+0.21%)
May 29, 2019 14.31 14.41 14.12 14.16 448,367 -0.31(-2.14%)
May 28, 2019 14.51 14.64 14.36 14.47 509,449 +0.04(+0.28%)
May 24, 2019 14.39 14.52 14.36 14.43 397,000 +0.12(+0.84%)
May 23, 2019 14.44 14.52 14.09 14.31 513,199 -0.30(-2.05%)
May 22, 2019 14.81 15.00 14.46 14.61 1,027,984 -0.29(-1.95%)
May 21, 2019 14.77 15.04 14.53 14.90 763,887 +0.30(+2.05%)
May 20, 2019 15.06 15.09 14.50 14.60 1,101,384 -0.59(-3.88%)
May 17, 2019 15.44 15.55 15.13 15.19 1,347,800 -0.42(-2.69%)
May 16, 2019 15.35 15.62 15.19 15.61 2,617,933 +0.18(+1.17%)
May 15, 2019 14.95 15.51 14.86 15.43 1,421,229 +0.32(+2.12%)
May 14, 2019 15.05 15.33 14.99 15.11 1,924,724 +0.13(+0.87%)
May 13, 2019 15.60 15.62 14.90 14.98 1,818,589 -1.02(-6.37%)
May 10, 2019 16.37 16.49 15.77 16.00 2,219,800 -0.50(-3.03%)
May 09, 2019 16.98 17.11 15.83 16.50 3,765,275 -1.56(-8.64%)
May 08, 2019 18.33 18.62 18.00 18.06 1,523,925 -0.25(-1.37%)
May 07, 2019 18.38 18.57 18.00 18.31 1,039,598 -0.24(-1.29%)
May 06, 2019 18.26 18.58 18.14 18.55 1,163,614 +0.06(+0.32%)
May 03, 2019 18.04 18.54 17.52 18.49 993,000 +0.52(+2.89%)
May 02, 2019 17.99 18.07 17.53 17.97 1,224,147 +0.00(+0.00%)
May 01, 2019 17.63 18.00 17.41 17.97 1,318,737 +0.59(+3.39%)
Apr 30, 2019 17.05 17.39 16.77 17.38 1,426,431 +0.30(+1.76%)
Apr 29, 2019 16.77 17.09 16.53 17.08 1,702,117 +0.76(+4.66%)
Apr 26, 2019 16.14 16.34 15.90 16.32 2,802,200 +0.13(+0.80%)
Apr 25, 2019 16.80 16.80 16.16 16.19 897,618 -0.52(-3.11%)
Apr 24, 2019 16.90 16.96 16.56 16.71 1,445,549 -0.13(-0.77%)
Apr 23, 2019 16.21 16.90 16.21 16.84 2,975,983 +0.63(+3.89%)
Apr 22, 2019 15.75 16.23 15.74 16.21 942,029 +0.38(+2.40%)
Apr 18, 2019 15.97 16.02 15.22 15.83 1,002,400 -0.18(-1.12%)
Apr 17, 2019 15.58 16.10 15.45 16.01 2,696,301 +0.51(+3.29%)
Apr 16, 2019 15.76 15.84 15.40 15.50 1,186,470 -0.16(-1.02%)
Apr 15, 2019 15.74 15.81 15.52 15.66 559,427 -0.10(-0.63%)
Apr 12, 2019 15.85 15.85 15.55 15.76 440,400 +0.04(+0.25%)
Apr 11, 2019 15.65 16.03 15.65 15.72 1,032,967 +0.10(+0.64%)
Apr 10, 2019 15.52 15.80 15.48 15.62 943,367 +0.12(+0.77%)
Apr 09, 2019 15.55 15.73 15.37 15.50 462,434 -0.03(-0.19%)
Apr 08, 2019 15.31 15.75 15.29 15.53 670,066 +0.12(+0.78%)
Apr 05, 2019 15.30 15.50 15.30 15.41 1,143,700 +0.18(+1.18%)
Apr 04, 2019 15.56 15.61 14.88 15.23 885,987 -0.36(-2.31%)
Apr 03, 2019 15.64 15.77 15.54 15.59 794,562 +0.03(+0.19%)
Apr 02, 2019 15.52 15.63 15.28 15.56 735,636 -0.01(-0.06%)
Apr 01, 2019 15.56 15.65 15.35 15.57 715,806 +0.13(+0.84%)
Mar 29, 2019 15.63 15.65 15.39 15.44 1,014,800 -0.10(-0.64%)
Mar 28, 2019 15.51 15.78 15.26 15.54 1,046,024 +0.04(+0.26%)
Mar 27, 2019 15.80 15.87 15.42 15.50 337,841 -0.31(-1.96%)
Mar 26, 2019 16.13 16.48 15.64 15.81 306,314 -0.22(-1.37%)
Mar 25, 2019 16.49 16.55 15.93 16.03 559,187 -0.50(-3.02%)
Mar 22, 2019 16.48 16.86 16.40 16.53 528,700 -0.02(-0.12%)
Mar 21, 2019 16.03 16.58 16.03 16.55 434,462 +0.43(+2.67%)
Mar 20, 2019 16.38 16.43 16.02 16.12 571,738 -0.26(-1.59%)
Mar 19, 2019 16.06 16.44 15.94 16.38 561,233 +0.41(+2.57%)
Mar 18, 2019 15.86 16.11 15.55 15.97 866,560 +0.10(+0.63%)
Mar 15, 2019 15.90 16.14 15.82 15.87 408,200 +0.07(+0.44%)
Mar 14, 2019 16.10 16.12 15.74 15.80 554,728 -0.30(-1.86%)
Mar 13, 2019 16.05 16.56 15.90 16.10 897,128 +0.09(+0.56%)
Mar 12, 2019 16.11 16.24 15.82 16.01 637,340 +0.03(+0.19%)
Mar 11, 2019 16.09 16.29 15.92 15.98 714,716 -0.05(-0.31%)
Mar 08, 2019 15.88 16.07 15.69 16.03 703,500 -0.02(-0.12%)
Mar 07, 2019 16.26 16.39 16.02 16.05 549,776 -0.20(-1.23%)
Mar 06, 2019 16.40 16.50 16.14 16.25 377,027 -0.13(-0.79%)
Mar 05, 2019 16.18 16.50 16.15 16.38 423,274 +0.19(+1.17%)
Mar 04, 2019 16.41 16.45 15.96 16.19 725,026 -0.19(-1.16%)
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.