Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.45 14.45 14.37 14.43 1,972 -0.18(-1.23%)
Apr 29, 2020 14.60 14.61 14.58 14.61 903 +0.28(+1.92%)
Apr 28, 2020 14.37 14.43 14.33 14.33 5,988 +0.04(+0.29%)
Apr 27, 2020 14.27 14.29 14.24 14.29 13,300 +0.21(+1.47%)
Apr 24, 2020 13.98 14.08 13.98 14.08 2,347 +0.08(+0.56%)
Apr 23, 2020 14.12 14.12 14.00 14.00 2,027 +0.03(+0.21%)
Apr 22, 2020 13.91 13.98 13.90 13.97 3,560 +0.15(+1.06%)
Apr 21, 2020 13.83 13.83 13.83 13.83 38 -0.22(-1.56%)
Apr 20, 2020 14.11 14.11 14.05 14.05 20,738 -0.15(-1.08%)
Apr 17, 2020 14.19 14.20 14.13 14.20 1,122 +0.26(+1.90%)
Apr 16, 2020 13.97 13.97 13.93 13.93 944 -0.02(-0.14%)
Apr 15, 2020 13.95 13.95 13.95 13.95 34 -0.28(-1.94%)
Apr 14, 2020 14.23 14.23 14.23 14.23 599 +0.18(+1.25%)
Apr 13, 2020 14.06 14.11 13.96 14.05 13,283 -0.14(-0.99%)
Apr 09, 2020 14.27 14.30 14.19 14.19 11,535 +0.16(+1.12%)
Apr 08, 2020 13.79 14.04 13.79 14.04 2,967 +0.25(+1.81%)
Apr 07, 2020 13.89 13.91 13.78 13.79 4,581 +0.10(+0.71%)
Apr 06, 2020 13.66 13.69 13.64 13.69 1,140 +0.47(+3.54%)
Apr 03, 2020 13.22 13.22 13.22 13.22 102 -0.08(-0.63%)
Apr 02, 2020 13.31 13.31 13.31 13.31 4 +0.23(+1.74%)
Apr 01, 2020 13.21 13.21 13.08 13.08 3,070 -0.65(-4.75%)
Mar 31, 2020 13.88 14.04 13.73 13.73 1,466 -0.22(-1.60%)
Mar 30, 2020 13.69 13.97 13.67 13.96 5,698 +0.33(+2.46%)
Mar 27, 2020 13.54 13.79 13.52 13.62 186,507 -0.49(-3.47%)
Mar 26, 2020 13.75 14.11 13.72 14.11 27,523 +0.77(+5.75%)
Mar 25, 2020 12.94 13.76 12.93 13.34 71,823 +0.35(+2.73%)
Mar 24, 2020 12.75 13.00 12.57 12.99 95,748 +0.95(+7.93%)
Mar 23, 2020 12.04 12.04 11.99 12.03 954 -0.33(-2.68%)
Mar 20, 2020 12.82 12.82 12.37 12.37 12,305 -0.58(-4.45%)
Mar 19, 2020 12.87 13.10 12.87 12.94 7,152 +0.09(+0.73%)
Mar 18, 2020 12.93 12.93 12.30 12.85 5,266 -0.72(-5.28%)
Mar 17, 2020 13.00 13.57 12.84 13.57 1,268 +0.57(+4.41%)
Mar 16, 2020 12.61 13.35 12.61 12.99 8,597 -1.43(-9.94%)
Mar 13, 2020 13.67 14.43 13.66 14.43 7,280 +0.95(+7.05%)
Mar 12, 2020 13.64 13.64 12.90 13.48 24,965 -1.40(-9.43%)
Mar 11, 2020 15.18 15.18 14.88 14.88 1,288 -0.80(-5.08%)
Mar 10, 2020 15.16 15.67 14.88 15.67 7,757 +0.59(+3.93%)
Mar 09, 2020 14.77 15.35 14.77 15.08 6,274 -1.32(-8.06%)
Mar 06, 2020 16.13 16.41 16.10 16.40 13,433 -0.28(-1.66%)
Mar 05, 2020 16.83 16.87 16.60 16.68 8,776 -0.62(-3.59%)
Mar 04, 2020 16.90 17.30 16.90 17.30 3,211 +0.62(+3.71%)
Mar 03, 2020 16.84 16.84 16.68 16.68 2,180 -0.43(-2.54%)
Mar 02, 2020 16.78 17.12 16.78 17.12 1,854 +0.71(+4.33%)
Feb 28, 2020 16.14 16.41 16.14 16.41 3,384 -0.38(-2.29%)
Feb 27, 2020 16.82 17.29 16.79 16.79 4,771 -0.68(-3.89%)
Feb 26, 2020 17.75 17.75 17.47 17.47 1,344 -0.14(-0.79%)
Feb 25, 2020 17.77 17.80 17.61 17.61 2,822 -0.63(-3.43%)
Feb 24, 2020 18.34 18.35 18.16 18.24 6,667 -0.58(-3.10%)
Feb 21, 2020 18.81 18.82 18.77 18.82 2,563 -0.14(-0.74%)
Feb 20, 2020 18.96 18.96 18.96 18.96 115 -0.02(-0.11%)
Feb 19, 2020 19.00 19.02 18.87 18.98 2,943 +0.09(+0.46%)
Feb 18, 2020 18.83 18.89 18.83 18.89 2,640 -0.05(-0.28%)
Feb 14, 2020 18.95 18.95 18.90 18.95 5,229 -0.03(-0.15%)
Feb 13, 2020 19.01 19.01 18.98 18.98 541 -0.07(-0.36%)
Feb 12, 2020 19.05 19.06 19.03 19.04 3,382 +0.09(+0.50%)
Feb 11, 2020 18.98 18.99 18.93 18.95 2,383 +0.12(+0.62%)
Feb 10, 2020 18.79 18.84 18.79 18.83 6,406 +0.05(+0.27%)
Feb 07, 2020 18.82 18.82 18.78 18.78 717 -0.15(-0.80%)
Feb 06, 2020 18.93 18.93 18.93 18.93 102 +0.02(+0.10%)
Feb 05, 2020 18.82 18.91 18.78 18.91 2,640 +0.34(+1.81%)
Feb 04, 2020 18.57 18.59 18.57 18.58 366 +0.29(+1.57%)
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.