Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.84 13.98 13.76 13.77 9,733,263 -0.28(-2.02%)
May 30, 2019 14.23 14.34 13.93 14.06 5,815,518 -0.16(-1.09%)
May 29, 2019 13.95 14.24 13.83 14.21 8,497,136 +0.11(+0.80%)
May 28, 2019 14.26 14.33 14.10 14.10 8,866,463 -0.24(-1.68%)
May 24, 2019 14.19 14.38 14.16 14.34 6,808,994 +0.24(+1.71%)
May 23, 2019 14.13 14.15 13.94 14.10 8,336,694 -0.16(-1.14%)
May 22, 2019 14.37 14.37 14.26 14.26 9,504,530 -0.20(-1.42%)
May 21, 2019 14.44 14.62 14.42 14.47 9,105,173 +0.07(+0.47%)
May 20, 2019 14.31 14.48 14.28 14.40 10,700,218 +0.10(+0.72%)
May 17, 2019 14.12 14.61 14.12 14.30 12,302,338 -0.02(-0.12%)
May 16, 2019 14.26 14.46 14.22 14.31 8,615,139 +0.17(+1.21%)
May 15, 2019 14.18 14.26 13.91 14.14 13,640,737 -0.30(-2.07%)
May 14, 2019 14.10 14.52 14.10 14.44 16,682,688 +0.33(+2.36%)
May 13, 2019 14.44 14.50 14.05 14.11 18,333,846 -0.66(-4.45%)
May 10, 2019 14.66 14.85 14.48 14.77 10,763,316 +0.01(+0.06%)
May 09, 2019 14.52 14.78 14.39 14.76 11,914,541 +0.09(+0.64%)
May 08, 2019 14.75 14.86 14.66 14.66 14,705,835 -0.15(-0.98%)
May 07, 2019 14.89 14.99 14.71 14.81 12,099,179 -0.28(-1.87%)
May 06, 2019 14.83 15.22 14.83 15.09 10,802,696 -0.03(-0.23%)
May 03, 2019 15.06 15.22 15.01 15.12 12,768,755 +0.09(+0.62%)
May 02, 2019 14.85 15.04 14.76 15.03 11,477,387 +0.22(+1.50%)
May 01, 2019 14.97 15.06 14.68 14.81 13,867,590 -0.17(-1.14%)
Apr 30, 2019 15.00 15.07 14.80 14.98 10,259,698 +0.01(+0.06%)
Apr 29, 2019 14.80 15.06 14.78 14.97 11,936,666 +0.21(+1.45%)
Apr 26, 2019 14.66 14.78 14.52 14.76 8,940,765 +0.13(+0.87%)
Apr 25, 2019 14.54 14.77 14.42 14.63 10,651,713 +0.01(+0.06%)
Apr 24, 2019 14.55 14.69 14.40 14.62 11,096,943 -0.04(-0.29%)
Apr 23, 2019 14.42 14.70 14.22 14.66 19,899,410 +0.16(+1.12%)
Apr 22, 2019 14.25 14.55 14.17 14.50 17,076,200 +0.17(+1.19%)
Apr 18, 2019 14.42 14.53 14.13 14.33 22,888,976 -0.32(-2.21%)
Apr 17, 2019 14.55 14.68 14.40 14.66 14,372,882 +0.16(+1.12%)
Apr 16, 2019 14.25 14.54 14.13 14.49 12,113,984 +0.27(+1.92%)
Apr 15, 2019 14.39 14.44 14.17 14.22 12,605,295 -0.19(-1.30%)
Apr 12, 2019 14.32 14.49 14.07 14.41 15,042,961 +0.38(+2.68%)
Apr 11, 2019 14.08 14.19 13.96 14.03 14,986,682 +0.04(+0.31%)
Apr 10, 2019 14.00 14.04 13.76 13.99 13,370,643 +0.11(+0.80%)
Apr 09, 2019 14.01 14.05 13.82 13.88 11,900,499 -0.23(-1.63%)
Apr 08, 2019 14.09 14.22 14.05 14.11 10,941,968 -0.05(-0.36%)
Apr 05, 2019 14.09 14.19 13.99 14.16 16,316,497 +0.09(+0.67%)
Apr 04, 2019 13.90 14.19 13.89 14.07 13,857,934 +0.04(+0.30%)
Apr 03, 2019 14.21 14.39 13.90 14.02 15,713,029 -0.03(-0.24%)
Apr 02, 2019 13.92 14.20 13.87 14.06 12,608,084 +0.10(+0.73%)
Apr 01, 2019 13.62 13.99 13.60 13.96 13,645,202 +0.51(+3.81%)
Mar 29, 2019 13.57 13.61 13.40 13.44 15,909,129 +0.04(+0.32%)
Mar 28, 2019 13.14 13.43 13.14 13.40 22,545,324 +0.28(+2.15%)
Mar 27, 2019 13.09 13.22 13.01 13.12 15,765,496 -0.03(-0.26%)
Mar 26, 2019 12.91 13.17 12.89 13.15 23,227,154 +0.35(+2.73%)
Mar 25, 2019 12.81 13.00 12.65 12.80 22,600,364 +0.03(+0.20%)
Mar 22, 2019 13.45 13.47 12.72 12.78 39,831,228 -0.83(-6.09%)
Mar 21, 2019 13.99 14.01 13.57 13.61 29,113,760 -0.50(-3.57%)
Mar 20, 2019 14.83 14.83 14.09 14.11 20,490,304 -0.79(-5.33%)
Mar 19, 2019 15.24 15.24 14.88 14.90 26,117,746 -0.22(-1.47%)
Mar 18, 2019 14.85 15.12 14.85 15.12 14,221,178 +0.29(+1.96%)
Mar 15, 2019 14.83 14.94 14.79 14.83 35,917,712 -0.03(-0.23%)
Mar 14, 2019 14.79 14.95 14.75 14.87 10,680,705 +0.09(+0.58%)
Mar 13, 2019 14.63 14.83 14.59 14.78 12,923,891 +0.21(+1.46%)
Mar 12, 2019 14.54 14.68 14.51 14.57 12,918,889 +0.09(+0.65%)
Mar 11, 2019 14.37 14.65 14.32 14.48 18,400,318 +0.16(+1.13%)
Mar 08, 2019 14.08 14.32 14.07 14.31 9,062,846 +0.06(+0.42%)
Mar 07, 2019 14.38 14.38 14.15 14.25 11,253,457 -0.19(-1.30%)
Mar 06, 2019 14.66 14.73 14.41 14.44 10,033,499 -0.25(-1.68%)
Mar 05, 2019 14.66 14.77 14.39 14.69 11,291,763 -0.03(-0.23%)
Mar 04, 2019 14.85 15.06 14.56 14.72 18,904,494 -0.08(-0.52%)
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.