Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.28 17.00 16.21 16.86 2,957,000 +0.61(+3.75%)
Jun 27, 2019 15.45 16.28 15.39 16.25 1,199,924 +0.88(+5.73%)
Jun 26, 2019 15.46 15.55 15.23 15.37 1,061,130 -0.05(-0.32%)
Jun 25, 2019 15.43 15.50 15.15 15.42 1,340,262 +0.05(+0.33%)
Jun 24, 2019 15.25 15.53 15.14 15.37 749,369 +0.12(+0.79%)
Jun 21, 2019 15.64 15.78 15.10 15.25 948,600 -0.46(-2.93%)
Jun 20, 2019 15.44 15.72 15.36 15.71 816,023 +0.40(+2.61%)
Jun 19, 2019 15.35 15.40 15.01 15.31 706,599 +0.00(+0.00%)
Jun 18, 2019 15.37 15.74 15.12 15.31 663,989 +0.08(+0.53%)
Jun 17, 2019 15.45 15.47 15.13 15.23 472,118 -0.20(-1.30%)
Jun 14, 2019 15.31 15.65 15.31 15.43 600,100 +0.08(+0.52%)
Jun 13, 2019 15.00 15.42 14.96 15.35 872,272 +0.44(+2.95%)
Jun 12, 2019 14.77 14.99 14.67 14.91 1,036,938 +0.16(+1.08%)
Jun 11, 2019 15.07 15.07 14.59 14.75 1,386,948 -0.13(-0.87%)
Jun 10, 2019 14.69 15.08 14.69 14.88 910,718 +0.28(+1.92%)
Jun 07, 2019 14.72 14.78 14.51 14.60 1,423,300 -0.09(-0.61%)
Jun 06, 2019 14.82 14.91 14.42 14.69 1,531,459 -0.10(-0.68%)
Jun 05, 2019 14.98 15.10 14.64 14.79 717,474 -0.13(-0.87%)
Jun 04, 2019 14.32 14.94 14.30 14.92 1,441,959 +0.79(+5.59%)
Jun 03, 2019 14.03 14.39 13.73 14.13 1,559,684 +0.05(+0.36%)
May 31, 2019 14.18 14.33 14.00 14.08 700,600 -0.34(-2.36%)
May 30, 2019 14.59 14.81 14.34 14.42 888,007 -0.15(-1.03%)
May 29, 2019 14.60 14.71 14.00 14.57 1,398,985 -0.16(-1.09%)
May 28, 2019 15.06 15.06 14.68 14.73 839,621 -0.33(-2.19%)
May 24, 2019 15.07 15.17 14.96 15.06 618,400 +0.08(+0.53%)
May 23, 2019 15.39 15.52 14.91 14.98 736,751 -0.60(-3.85%)
May 22, 2019 15.83 15.98 15.57 15.58 843,571 -0.36(-2.26%)
May 21, 2019 15.60 15.94 14.99 15.94 1,292,424 +0.54(+3.51%)
May 20, 2019 15.68 15.79 15.38 15.40 864,458 -0.42(-2.65%)
May 17, 2019 15.81 16.16 15.79 15.82 861,700 -0.15(-0.94%)
May 16, 2019 16.16 16.28 15.94 15.97 1,628,385 -0.18(-1.11%)
May 15, 2019 15.95 16.30 15.77 16.15 875,703 +0.07(+0.44%)
May 14, 2019 15.77 16.21 15.62 16.08 787,856 +0.27(+1.71%)
May 13, 2019 16.09 16.26 15.71 15.81 1,018,554 -0.67(-4.07%)
May 10, 2019 16.74 16.74 16.24 16.48 1,670,400 -0.22(-1.32%)
May 09, 2019 16.46 16.71 16.28 16.70 931,345 +0.10(+0.60%)
May 08, 2019 16.72 16.94 16.58 16.60 797,949 -0.10(-0.60%)
May 07, 2019 16.52 16.84 16.31 16.70 1,545,465 -0.12(-0.71%)
May 06, 2019 16.53 16.90 15.91 16.82 1,567,292 +0.03(+0.18%)
May 03, 2019 15.05 16.89 15.05 16.79 3,075,900 +2.08(+14.14%)
May 02, 2019 14.32 14.87 14.32 14.71 2,013,945 +0.36(+2.51%)
May 01, 2019 13.85 14.66 13.85 14.35 2,048,269 +0.57(+4.14%)
Apr 30, 2019 14.17 14.19 13.77 13.78 1,184,305 -0.38(-2.68%)
Apr 29, 2019 13.97 14.19 13.83 14.16 816,706 +0.22(+1.58%)
Apr 26, 2019 13.79 14.01 13.66 13.94 727,200 +0.20(+1.46%)
Apr 25, 2019 13.90 13.94 13.35 13.74 674,138 -0.26(-1.86%)
Apr 24, 2019 13.89 14.16 13.86 14.00 788,703 +0.05(+0.36%)
Apr 23, 2019 13.54 14.16 13.43 13.95 1,236,339 +0.41(+3.03%)
Apr 22, 2019 14.00 14.07 13.46 13.54 716,710 -0.55(-3.90%)
Apr 18, 2019 13.97 14.19 13.88 14.09 545,500 +0.09(+0.64%)
Apr 17, 2019 14.09 14.19 13.95 14.00 1,035,729 -0.05(-0.36%)
Apr 16, 2019 14.30 14.37 14.00 14.05 969,346 -0.22(-1.54%)
Apr 15, 2019 14.41 14.47 14.17 14.27 698,559 -0.13(-0.90%)
Apr 12, 2019 14.42 14.58 14.30 14.40 691,400 +0.06(+0.42%)
Apr 11, 2019 14.17 14.39 14.08 14.34 682,968 +0.19(+1.34%)
Apr 10, 2019 14.09 14.20 14.00 14.15 699,084 +0.11(+0.78%)
Apr 09, 2019 14.37 14.52 13.99 14.04 489,105 -0.38(-2.64%)
Apr 08, 2019 14.14 14.50 13.92 14.42 657,903 +0.22(+1.55%)
Apr 05, 2019 14.22 14.31 14.08 14.20 722,400 +0.00(+0.00%)
Apr 04, 2019 13.64 14.21 13.64 14.20 449,146 +0.57(+4.18%)
Apr 03, 2019 13.60 13.75 13.30 13.63 632,673 +0.15(+1.11%)
Apr 02, 2019 13.71 13.71 13.35 13.48 488,760 -0.24(-1.75%)
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.