Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.05 14.25 14.03 14.23 8,157,115 +0.19(+1.33%)
Jun 27, 2019 13.84 14.04 13.82 14.04 5,650,856 +0.19(+1.35%)
Jun 26, 2019 14.13 14.13 13.82 13.85 4,723,565 -0.28(-1.98%)
Jun 25, 2019 14.15 14.21 14.03 14.13 5,705,670 +0.02(+0.12%)
Jun 24, 2019 14.30 14.32 14.00 14.12 4,551,950 -0.11(-0.78%)
Jun 21, 2019 14.36 14.36 14.14 14.23 5,946,498 -0.14(-1.00%)
Jun 20, 2019 14.21 14.43 14.09 14.37 7,152,826 +0.31(+2.17%)
Jun 19, 2019 14.23 14.30 13.81 14.07 8,501,515 -0.23(-1.60%)
Jun 18, 2019 14.44 14.46 14.22 14.30 4,779,237 +0.01(+0.06%)
Jun 17, 2019 14.51 14.56 14.17 14.29 5,008,697 -0.22(-1.52%)
Jun 14, 2019 14.32 14.60 14.32 14.51 4,520,540 +0.20(+1.36%)
Jun 13, 2019 14.27 14.37 14.21 14.31 3,576,171 +0.08(+0.60%)
Jun 12, 2019 13.90 14.24 13.90 14.23 4,547,106 +0.32(+2.32%)
Jun 11, 2019 13.98 14.10 13.79 13.90 7,092,160 -0.04(-0.30%)
Jun 10, 2019 14.17 14.17 13.87 13.95 4,163,628 -0.23(-1.62%)
Jun 07, 2019 14.48 14.52 14.16 14.18 4,488,263 -0.22(-1.53%)
Jun 06, 2019 13.99 14.42 13.93 14.40 11,305,358 +0.40(+2.85%)
Jun 05, 2019 13.74 14.01 13.74 14.00 8,560,693 +0.35(+2.55%)
Jun 04, 2019 13.53 13.68 13.39 13.65 8,268,135 +0.13(+0.94%)
Jun 03, 2019 13.47 13.53 13.38 13.52 6,554,101 +0.11(+0.82%)
May 31, 2019 13.43 13.53 13.34 13.41 6,172,083 -0.08(-0.57%)
May 30, 2019 13.64 13.72 13.44 13.49 4,694,388 -0.14(-1.06%)
May 29, 2019 13.82 13.85 13.62 13.63 9,032,033 -0.24(-1.71%)
May 28, 2019 14.09 14.13 13.87 13.87 10,333,047 -0.14(-0.97%)
May 24, 2019 14.31 14.32 13.99 14.01 6,503,570 -0.25(-1.73%)
May 23, 2019 13.96 14.29 13.94 14.25 9,245,466 +0.20(+1.45%)
May 22, 2019 14.01 14.09 13.96 14.05 8,138,547 +0.15(+1.10%)
May 21, 2019 13.82 14.03 13.80 13.90 8,612,029 +0.11(+0.80%)
May 20, 2019 13.78 13.94 13.76 13.79 7,837,688 -0.08(-0.61%)
May 17, 2019 13.78 13.88 13.77 13.87 7,112,473 -0.01(-0.06%)
May 16, 2019 13.74 13.96 13.70 13.88 8,300,398 +0.11(+0.80%)
May 15, 2019 13.57 13.80 13.50 13.77 8,068,569 +0.12(+0.87%)
May 14, 2019 13.86 13.92 13.64 13.65 7,850,447 -0.03(-0.19%)
May 13, 2019 13.66 13.71 13.48 13.68 6,593,892 -0.12(-0.86%)
May 10, 2019 13.67 13.83 13.51 13.79 7,090,680 +0.11(+0.81%)
May 09, 2019 13.54 13.81 13.47 13.68 14,660,953 +0.12(+0.88%)
May 08, 2019 14.07 14.13 13.54 13.57 10,602,170 -0.47(-3.33%)
May 07, 2019 14.19 14.36 13.84 14.03 9,930,949 -0.24(-1.67%)
May 06, 2019 14.28 14.33 14.13 14.27 8,418,215 -0.10(-0.71%)
May 03, 2019 14.53 14.64 14.37 14.37 8,875,337 -0.10(-0.70%)
May 02, 2019 14.31 14.57 14.19 14.47 14,984,870 +0.13(+0.89%)
May 01, 2019 14.52 14.64 14.35 14.35 7,202,006 -0.19(-1.28%)
Apr 30, 2019 14.50 14.58 14.34 14.53 12,749,871 +0.03(+0.22%)
Apr 29, 2019 14.71 14.75 14.47 14.50 6,891,787 -0.20(-1.37%)
Apr 26, 2019 14.89 15.00 14.63 14.70 9,113,113 -0.11(-0.74%)
Apr 25, 2019 14.85 14.94 14.75 14.81 5,753,552 -0.12(-0.79%)
Apr 24, 2019 14.96 15.04 14.87 14.93 6,054,215 -0.02(-0.11%)
Apr 23, 2019 14.92 15.08 14.84 14.95 7,306,627 +0.05(+0.34%)
Apr 22, 2019 14.88 14.98 14.83 14.90 3,949,641 -0.03(-0.17%)
Apr 18, 2019 14.86 14.98 14.76 14.92 5,054,331 +0.02(+0.11%)
Apr 17, 2019 15.06 15.07 14.84 14.91 4,106,358 -0.11(-0.73%)
Apr 16, 2019 15.19 15.30 14.99 15.02 5,169,020 -0.22(-1.44%)
Apr 15, 2019 15.21 15.26 15.12 15.23 4,601,902 +0.06(+0.39%)
Apr 12, 2019 15.22 15.25 15.09 15.18 3,958,206 -0.05(-0.33%)
Apr 11, 2019 15.19 15.26 15.12 15.23 3,114,069 +0.02(+0.11%)
Apr 10, 2019 15.29 15.39 15.17 15.21 4,220,296 -0.04(-0.28%)
Apr 09, 2019 15.11 15.25 15.10 15.25 5,237,581 +0.10(+0.67%)
Apr 08, 2019 15.36 15.36 15.08 15.15 4,881,685 -0.24(-1.53%)
Apr 05, 2019 15.19 15.40 15.17 15.39 6,310,996 +0.23(+1.50%)
Apr 04, 2019 15.21 15.21 15.02 15.16 4,909,078 -0.05(-0.33%)
Apr 03, 2019 15.27 15.42 15.15 15.21 11,006,587 +0.04(+0.28%)
Apr 02, 2019 15.12 15.22 15.07 15.17 11,094,583 +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.