Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.60 14.68 14.11 14.58 61,500 -0.06(-0.41%)
May 30, 2019 15.00 15.07 14.02 14.64 85,124 -0.17(-1.15%)
May 29, 2019 15.52 15.52 14.58 14.81 141,127 -0.80(-5.12%)
May 28, 2019 16.00 16.63 15.26 15.61 51,526 -0.69(-4.23%)
May 24, 2019 16.82 17.04 16.02 16.30 46,700 -0.35(-2.10%)
May 23, 2019 17.57 17.57 16.50 16.65 55,474 -0.90(-5.13%)
May 22, 2019 18.75 19.02 17.50 17.55 97,533 -1.27(-6.75%)
May 21, 2019 19.09 19.45 18.56 18.82 76,029 -0.12(-0.63%)
May 20, 2019 18.19 19.27 17.62 18.94 142,361 +0.51(+2.77%)
May 17, 2019 17.86 18.60 17.86 18.43 88,300 +0.40(+2.22%)
May 16, 2019 17.91 18.20 17.81 18.03 48,263 +0.11(+0.61%)
May 15, 2019 17.90 18.25 17.53 17.92 43,547 -0.14(-0.78%)
May 14, 2019 17.20 18.73 16.60 18.06 78,476 +0.64(+3.67%)
May 13, 2019 17.65 18.27 17.00 17.42 96,256 -0.93(-5.07%)
May 10, 2019 18.80 19.10 16.75 18.35 191,200 -1.55(-7.79%)
May 09, 2019 19.30 20.04 19.25 19.90 77,613 +0.44(+2.26%)
May 08, 2019 19.07 19.50 18.59 19.46 33,533 +0.24(+1.25%)
May 07, 2019 19.38 19.50 19.03 19.22 24,525 -0.40(-2.04%)
May 06, 2019 19.61 19.95 19.31 19.62 50,199 -0.54(-2.68%)
May 03, 2019 20.14 20.46 20.10 20.16 43,700 +0.00(+0.00%)
May 02, 2019 20.35 20.38 20.08 20.16 24,430 -0.19(-0.93%)
May 01, 2019 21.10 21.10 20.27 20.35 42,427 -0.45(-2.16%)
Apr 30, 2019 20.47 21.08 20.24 20.80 93,995 +0.26(+1.27%)
Apr 29, 2019 20.00 20.65 19.74 20.54 49,343 +0.63(+3.16%)
Apr 26, 2019 19.55 20.45 18.49 19.91 67,000 +0.51(+2.63%)
Apr 25, 2019 19.16 19.75 18.48 19.40 29,948 +0.23(+1.20%)
Apr 24, 2019 19.13 19.30 18.08 19.17 63,087 +0.00(+0.00%)
Apr 23, 2019 19.72 19.87 19.09 19.17 64,508 -0.52(-2.64%)
Apr 22, 2019 19.61 19.90 19.10 19.69 52,153 +0.20(+1.03%)
Apr 18, 2019 19.99 19.99 19.18 19.49 51,100 -0.07(-0.36%)
Apr 17, 2019 18.85 19.75 18.50 19.56 73,382 +0.69(+3.66%)
Apr 16, 2019 18.55 18.87 18.12 18.87 43,909 +0.77(+4.25%)
Apr 15, 2019 18.56 18.56 18.01 18.10 30,779 -0.45(-2.43%)
Apr 12, 2019 18.00 18.84 17.57 18.55 50,100 +0.59(+3.29%)
Apr 11, 2019 18.06 18.50 17.30 17.96 24,350 +0.08(+0.45%)
Apr 10, 2019 18.30 18.59 17.73 17.88 38,662 -0.13(-0.72%)
Apr 09, 2019 17.76 18.36 17.68 18.01 61,730 +0.12(+0.67%)
Apr 08, 2019 17.35 18.00 17.28 17.89 46,926 +0.61(+3.53%)
Apr 05, 2019 16.80 17.34 16.70 17.28 34,100 +0.48(+2.86%)
Apr 04, 2019 17.39 17.39 16.55 16.80 56,559 -0.49(-2.83%)
Apr 03, 2019 17.06 17.38 16.60 17.29 42,052 +0.22(+1.29%)
Apr 02, 2019 16.66 17.16 16.29 17.07 69,326 +0.56(+3.39%)
Apr 01, 2019 15.97 16.70 15.97 16.51 79,770 +0.49(+3.06%)
Mar 29, 2019 15.48 16.02 15.29 16.02 58,400 +0.52(+3.35%)
Mar 28, 2019 15.32 15.50 15.17 15.50 23,090 +0.29(+1.91%)
Mar 27, 2019 15.13 15.30 14.65 15.21 13,146 +0.04(+0.26%)
Mar 26, 2019 15.37 15.70 14.87 15.17 44,108 +0.01(+0.07%)
Mar 25, 2019 15.58 15.95 14.84 15.16 41,000 -0.59(-3.75%)
Mar 22, 2019 15.11 15.96 14.51 15.75 54,100 +0.64(+4.24%)
Mar 21, 2019 15.21 15.57 15.00 15.11 16,744 -0.09(-0.59%)
Mar 20, 2019 15.16 15.42 15.00 15.20 9,228 -0.20(-1.30%)
Mar 19, 2019 15.24 16.00 14.90 15.40 43,091 +0.20(+1.32%)
Mar 18, 2019 14.68 15.32 14.10 15.20 20,080 +0.17(+1.13%)
Mar 15, 2019 15.00 15.47 14.71 15.03 47,400 +0.04(+0.27%)
Mar 14, 2019 15.00 15.03 14.88 14.99 16,105 -0.08(-0.53%)
Mar 13, 2019 15.00 15.59 14.80 15.07 66,884 +0.13(+0.87%)
Mar 12, 2019 14.68 15.05 14.39 14.94 57,233 +0.24(+1.63%)
Mar 11, 2019 14.97 14.97 13.70 14.70 38,110 -0.26(-1.74%)
Mar 08, 2019 14.04 14.99 13.81 14.96 47,100 +0.93(+6.63%)
Mar 07, 2019 13.00 14.21 13.00 14.03 152,129 +0.02(+0.14%)
Mar 06, 2019 14.36 14.48 13.83 14.01 57,474 -0.24(-1.68%)
Mar 05, 2019 14.55 14.85 14.05 14.25 67,454 -0.47(-3.19%)
Mar 04, 2019 15.15 15.15 14.25 14.72 46,736 -0.45(-2.97%)
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.