Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.63 12.82 12.48 12.57 13,869,533 -0.45(-3.45%)
May 30, 2019 13.44 13.53 12.97 13.02 12,707,516 -0.45(-3.34%)
May 29, 2019 13.38 13.48 13.22 13.47 14,302,613 -0.23(-1.67%)
May 28, 2019 13.86 13.91 13.66 13.70 8,714,835 -0.10(-0.69%)
May 24, 2019 14.10 14.20 13.68 13.79 8,799,292 -0.12(-0.89%)
May 23, 2019 14.43 14.48 13.86 13.92 14,790,465 -0.83(-5.64%)
May 22, 2019 14.96 15.04 14.63 14.75 12,611,342 -0.39(-2.59%)
May 21, 2019 14.92 15.31 14.91 15.14 11,657,216 +0.29(+1.93%)
May 20, 2019 14.73 15.06 14.72 14.85 11,431,293 +0.07(+0.45%)
May 17, 2019 14.86 14.98 14.78 14.79 9,423,591 -0.23(-1.53%)
May 16, 2019 14.86 15.12 14.84 15.02 10,228,331 +0.27(+1.81%)
May 15, 2019 14.60 14.85 14.52 14.75 7,453,003 -0.03(-0.19%)
May 14, 2019 14.37 14.97 14.37 14.78 10,084,228 +0.46(+3.20%)
May 13, 2019 14.41 14.54 14.16 14.32 10,820,808 -0.22(-1.51%)
May 10, 2019 14.48 14.60 14.30 14.54 9,478,663 -0.01(-0.07%)
May 09, 2019 14.67 14.75 14.44 14.55 10,888,741 -0.28(-1.86%)
May 08, 2019 14.70 15.16 14.65 14.82 12,841,295 +0.05(+0.32%)
May 07, 2019 14.77 14.82 14.53 14.78 15,614,744 -0.25(-1.65%)
May 06, 2019 14.61 15.08 14.55 15.02 11,406,794 +0.09(+0.57%)
May 03, 2019 14.96 15.16 14.77 14.94 16,503,865 +0.15(+1.03%)
May 02, 2019 15.11 15.53 14.62 14.78 29,427,528 -0.96(-6.11%)
May 01, 2019 16.26 16.34 15.74 15.75 14,390,730 -0.49(-2.99%)
Apr 30, 2019 16.54 16.56 16.18 16.23 9,963,528 -0.10(-0.64%)
Apr 29, 2019 16.53 16.57 16.29 16.34 8,748,309 -0.22(-1.32%)
Apr 26, 2019 16.91 16.92 16.32 16.56 11,181,453 -0.52(-3.07%)
Apr 25, 2019 17.30 17.48 17.07 17.08 10,797,386 -0.21(-1.21%)
Apr 24, 2019 17.98 17.99 17.25 17.29 13,591,112 -0.50(-2.84%)
Apr 23, 2019 17.92 18.03 17.65 17.79 13,479,525 -0.10(-0.53%)
Apr 22, 2019 17.08 17.94 17.04 17.89 20,148,966 +1.11(+6.58%)
Apr 18, 2019 16.90 16.96 16.67 16.79 9,520,023 -0.11(-0.68%)
Apr 17, 2019 16.75 16.98 16.72 16.90 12,476,892 +0.26(+1.55%)
Apr 16, 2019 16.74 16.75 16.43 16.64 11,692,725 +0.09(+0.52%)
Apr 15, 2019 16.83 16.91 16.53 16.56 9,271,976 -0.36(-2.14%)
Apr 12, 2019 16.97 17.09 16.78 16.92 12,440,201 +0.54(+3.32%)
Apr 11, 2019 16.49 16.70 16.26 16.38 9,601,834 -0.25(-1.49%)
Apr 10, 2019 16.58 16.66 16.38 16.62 9,298,606 +0.18(+1.10%)
Apr 09, 2019 16.66 16.68 16.37 16.44 8,588,878 -0.32(-1.93%)
Apr 08, 2019 16.93 17.03 16.66 16.77 10,316,273 -0.10(-0.57%)
Apr 05, 2019 16.36 16.88 16.36 16.86 9,641,583 +0.53(+3.27%)
Apr 04, 2019 16.17 16.38 15.99 16.33 7,002,302 +0.20(+1.24%)
Apr 03, 2019 16.44 16.59 16.03 16.13 12,016,687 -0.16(-0.99%)
Apr 02, 2019 16.57 16.84 16.29 16.29 12,071,600 -0.28(-1.67%)
Apr 01, 2019 16.10 16.58 16.02 16.57 15,263,530 +0.65(+4.07%)
Mar 29, 2019 16.26 16.32 15.88 15.92 9,912,312 -0.10(-0.65%)
Mar 28, 2019 16.08 16.17 15.86 16.02 15,669,578 -0.23(-1.41%)
Mar 27, 2019 16.32 16.42 16.12 16.25 7,760,605 -0.05(-0.29%)
Mar 26, 2019 16.12 16.51 16.12 16.30 15,318,894 +0.38(+2.39%)
Mar 25, 2019 15.80 16.01 15.64 15.92 12,391,005 +0.03(+0.18%)
Mar 22, 2019 16.69 16.75 15.78 15.89 17,150,088 -0.96(-5.71%)
Mar 21, 2019 16.74 16.93 16.48 16.85 13,443,863 +0.09(+0.51%)
Mar 20, 2019 16.27 16.95 16.21 16.77 13,701,375 +0.46(+2.80%)
Mar 19, 2019 16.70 16.71 16.22 16.31 9,927,097 -0.26(-1.55%)
Mar 18, 2019 16.56 16.69 16.44 16.57 10,577,346 +0.11(+0.69%)
Mar 15, 2019 16.32 16.60 16.28 16.45 12,822,938 +0.01(+0.06%)
Mar 14, 2019 16.50 16.59 16.43 16.44 10,080,333 -0.06(-0.35%)
Mar 13, 2019 16.36 16.54 16.23 16.50 10,206,091 +0.40(+2.49%)
Mar 12, 2019 15.86 16.13 15.84 16.10 9,113,228 +0.31(+1.99%)
Mar 11, 2019 15.66 15.84 15.43 15.78 10,512,124 +0.29(+1.84%)
Mar 08, 2019 15.66 15.66 15.27 15.50 13,690,341 -0.56(-3.50%)
Mar 07, 2019 16.12 16.24 15.95 16.06 11,721,236 +0.00(+0.00%)
Mar 06, 2019 16.35 16.38 15.96 16.06 10,893,597 -0.39(-2.37%)
Mar 05, 2019 16.64 16.65 16.34 16.45 10,275,353 -0.01(-0.06%)
Mar 04, 2019 16.36 16.57 16.19 16.46 12,303,495 +0.19(+1.17%)
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.