Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.50 13.51 13.20 13.23 5,085,141 -0.27(-2.01%)
Apr 29, 2019 13.71 13.77 13.49 13.50 1,975,192 -0.20(-1.47%)
Apr 26, 2019 13.58 13.77 13.58 13.70 1,911,635 +0.13(+0.95%)
Apr 25, 2019 13.71 13.77 13.53 13.57 1,786,010 -0.13(-0.94%)
Apr 24, 2019 13.64 13.91 13.60 13.70 2,080,182 +0.11(+0.79%)
Apr 23, 2019 13.30 13.65 13.17 13.59 2,642,095 +0.30(+2.27%)
Apr 22, 2019 13.66 13.69 13.10 13.29 3,988,385 -0.37(-2.74%)
Apr 18, 2019 13.65 13.91 13.65 13.66 2,192,857 +0.02(+0.16%)
Apr 17, 2019 13.62 13.82 13.57 13.64 3,208,566 +0.05(+0.37%)
Apr 16, 2019 14.30 14.31 13.55 13.59 5,078,607 -0.70(-4.88%)
Apr 15, 2019 14.55 14.59 14.27 14.29 1,807,226 -0.21(-1.44%)
Apr 12, 2019 14.52 14.55 14.42 14.50 1,771,094 -0.02(-0.15%)
Apr 11, 2019 14.48 14.55 14.43 14.52 2,172,719 +0.06(+0.40%)
Apr 10, 2019 14.47 14.55 14.44 14.46 1,959,251 +0.05(+0.35%)
Apr 09, 2019 14.61 14.61 14.37 14.41 1,565,271 -0.19(-1.28%)
Apr 08, 2019 14.79 14.84 14.58 14.60 1,790,952 -0.15(-1.02%)
Apr 05, 2019 14.57 14.79 14.55 14.75 2,463,502 +0.18(+1.23%)
Apr 04, 2019 14.56 14.70 14.46 14.57 2,757,573 +0.04(+0.25%)
Apr 03, 2019 14.47 14.55 14.34 14.53 3,225,317 +0.08(+0.55%)
Apr 02, 2019 14.59 14.68 14.27 14.45 3,947,569 -0.17(-1.18%)
Apr 01, 2019 14.86 14.95 14.56 14.62 3,055,901 -0.45(-3.00%)
Mar 29, 2019 15.27 15.29 15.03 15.08 1,495,857 -0.15(-0.99%)
Mar 28, 2019 15.16 15.29 15.06 15.23 1,221,497 +0.11(+0.76%)
Mar 27, 2019 15.08 15.19 14.93 15.11 1,664,500 +0.07(+0.48%)
Mar 26, 2019 14.80 15.12 14.78 15.04 2,081,711 +0.29(+1.95%)
Mar 25, 2019 14.77 14.84 14.60 14.75 1,472,192 +0.08(+0.54%)
Mar 22, 2019 14.78 14.90 14.65 14.67 1,686,074 -0.10(-0.68%)
Mar 21, 2019 14.37 14.80 14.37 14.78 2,621,405 +0.40(+2.75%)
Mar 20, 2019 14.36 14.55 14.19 14.38 1,956,710 +0.01(+0.10%)
Mar 19, 2019 14.37 14.52 14.31 14.37 1,146,884 +0.03(+0.20%)
Mar 18, 2019 14.50 14.54 14.26 14.34 1,616,633 -0.16(-1.09%)
Mar 15, 2019 14.96 15.00 14.41 14.50 4,902,793 -0.45(-3.03%)
Mar 14, 2019 15.09 15.15 14.93 14.95 1,282,458 -0.09(-0.62%)
Mar 13, 2019 15.03 15.17 15.01 15.04 1,007,708 +0.04(+0.29%)
Mar 12, 2019 14.91 15.13 14.89 15.00 1,079,665 +0.12(+0.77%)
Mar 11, 2019 14.78 14.88 14.60 14.88 1,211,303 +0.17(+1.17%)
Mar 08, 2019 14.88 14.96 14.58 14.71 1,228,690 -0.19(-1.25%)
Mar 07, 2019 15.00 15.12 14.85 14.90 1,437,289 -0.06(-0.43%)
Mar 06, 2019 15.08 15.13 14.95 14.96 1,491,199 -0.10(-0.67%)
Mar 05, 2019 14.86 15.11 14.85 15.06 1,182,649 +0.19(+1.30%)
Mar 04, 2019 15.00 15.12 14.79 14.87 1,955,406 -0.09(-0.58%)
Mar 01, 2019 15.53 15.59 14.94 14.96 2,315,308 -0.56(-3.61%)
Feb 28, 2019 15.69 15.81 15.52 15.52 1,410,644 -0.14(-0.92%)
Feb 27, 2019 15.37 15.69 15.34 15.66 1,868,037 +0.19(+1.21%)
Feb 26, 2019 15.56 15.63 15.26 15.47 1,373,416 -0.01(-0.09%)
Feb 25, 2019 15.57 15.67 15.48 15.49 889,927 -0.11(-0.69%)
Feb 22, 2019 15.43 15.72 15.39 15.59 1,447,711 +0.19(+1.21%)
Feb 21, 2019 15.44 15.47 15.31 15.41 1,221,622 -0.07(-0.46%)
Feb 20, 2019 15.47 15.56 15.31 15.48 1,669,117 +0.00(+0.00%)
Feb 19, 2019 15.53 15.72 15.45 15.48 2,062,635 -0.14(-0.87%)
Feb 15, 2019 15.87 15.87 15.50 15.62 1,949,345 -0.05(-0.32%)
Feb 14, 2019 15.39 15.82 15.32 15.67 3,323,631 -0.30(-1.89%)
Feb 13, 2019 16.05 16.21 15.93 15.97 2,236,739 -0.08(-0.49%)
Feb 12, 2019 16.12 16.20 16.02 16.05 999,096 -0.07(-0.45%)
Feb 11, 2019 16.07 16.21 15.98 16.12 1,065,350 +0.04(+0.27%)
Feb 08, 2019 16.09 16.21 15.98 16.08 839,210 -0.06(-0.36%)
Feb 07, 2019 16.03 16.18 15.85 16.13 1,268,052 +0.03(+0.18%)
Feb 06, 2019 16.30 16.34 16.02 16.11 1,003,269 -0.23(-1.41%)
Feb 05, 2019 15.96 16.39 15.86 16.33 2,007,779 +0.38(+2.39%)
Feb 04, 2019 15.82 16.00 15.72 15.95 1,430,643 +0.14(+0.86%)
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.