Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 13.55 13.66 13.53 13.65 16,879 +0.04(+0.33%)
Apr 29, 2019 13.48 13.61 13.44 13.61 31,169 +0.12(+0.93%)
Apr 26, 2019 13.48 13.64 13.47 13.48 72,900 +0.25(+1.89%)
Apr 25, 2019 13.18 13.26 13.18 13.23 22,291 -0.22(-1.64%)
Apr 24, 2019 13.40 13.47 13.40 13.45 30,549 -0.58(-4.10%)
Apr 23, 2019 14.04 14.08 13.95 14.03 174,042 -0.29(-2.06%)
Apr 22, 2019 14.34 14.42 14.22 14.32 7,720 -0.01(-0.07%)
Apr 18, 2019 14.35 14.35 14.27 14.33 45,800 +0.06(+0.46%)
Apr 17, 2019 14.28 14.30 14.20 14.27 68,285 +0.31(+2.19%)
Apr 16, 2019 13.99 14.00 13.94 13.96 4,724 -0.04(-0.29%)
Apr 15, 2019 14.02 14.02 13.96 14.00 22,911 +0.00(+0.00%)
Apr 12, 2019 13.98 14.02 13.98 14.00 11,500 +0.24(+1.78%)
Apr 11, 2019 13.83 13.86 13.72 13.76 24,192 +0.06(+0.44%)
Apr 10, 2019 13.59 13.72 13.57 13.70 30,861 +0.01(+0.07%)
Apr 09, 2019 13.67 13.74 13.63 13.69 23,137 -0.15(-1.12%)
Apr 08, 2019 13.81 13.84 13.80 13.84 10,891 -0.06(-0.43%)
Apr 05, 2019 13.96 13.99 13.86 13.90 81,600 -0.07(-0.54%)
Apr 04, 2019 13.90 13.99 13.89 13.97 18,656 +0.10(+0.72%)
Apr 03, 2019 13.92 13.92 13.84 13.88 29,671 +0.14(+1.06%)
Apr 02, 2019 13.71 13.73 13.63 13.73 52,139 +0.14(+1.03%)
Apr 01, 2019 13.52 13.61 13.51 13.59 29,669 +0.41(+3.15%)
Mar 29, 2019 13.17 13.24 13.13 13.18 21,300 +0.19(+1.42%)
Mar 28, 2019 12.93 13.02 12.88 12.99 27,120 -0.21(-1.55%)
Mar 27, 2019 13.19 13.22 13.09 13.20 50,208 +0.44(+3.45%)
Mar 26, 2019 12.76 12.84 12.72 12.76 44,002 +0.02(+0.16%)
Mar 25, 2019 12.71 12.75 12.68 12.73 33,811 -0.25(-1.93%)
Mar 22, 2019 13.09 13.12 12.94 12.98 71,100 -0.62(-4.59%)
Mar 21, 2019 13.58 13.61 13.49 13.61 24,650 -0.26(-1.87%)
Mar 20, 2019 13.63 13.91 13.63 13.87 29,108 -0.03(-0.22%)
Mar 19, 2019 14.05 14.07 13.89 13.90 47,522 +0.27(+1.98%)
Mar 18, 2019 13.63 13.68 13.60 13.63 27,500 +0.19(+1.41%)
Mar 15, 2019 13.35 13.45 13.31 13.44 36,500 +0.21(+1.55%)
Mar 14, 2019 13.35 13.35 13.22 13.23 14,002 -0.07(-0.53%)
Mar 13, 2019 13.25 13.33 13.25 13.30 29,058 +0.14(+1.10%)
Mar 12, 2019 13.28 13.28 13.14 13.16 39,794 -0.03(-0.19%)
Mar 11, 2019 13.14 13.20 13.11 13.19 35,958 +0.36(+2.77%)
Mar 08, 2019 12.67 12.84 12.67 12.83 36,100 +0.01(+0.04%)
Mar 07, 2019 13.00 13.01 12.81 12.82 234,462 -0.56(-4.15%)
Mar 06, 2019 13.43 13.44 13.36 13.38 82,636 -0.17(-1.25%)
Mar 05, 2019 13.51 13.57 13.51 13.55 21,589 -0.05(-0.40%)
Mar 04, 2019 13.75 13.75 13.54 13.61 24,713 -0.16(-1.16%)
Mar 01, 2019 13.83 13.84 13.73 13.77 29,300 +0.13(+0.95%)
Feb 28, 2019 13.68 13.68 13.63 13.63 13,839 -0.12(-0.84%)
Feb 27, 2019 13.84 13.86 13.72 13.75 34,206 +0.05(+0.40%)
Feb 26, 2019 13.63 13.74 13.62 13.70 20,858 +0.01(+0.04%)
Feb 25, 2019 13.77 13.78 13.67 13.69 22,955 +0.46(+3.44%)
Feb 22, 2019 13.53 13.53 12.97 13.23 13,300 -0.27(-2.00%)
Feb 21, 2019 13.48 13.55 13.46 13.51 20,901 -0.07(-0.55%)
Feb 20, 2019 13.51 13.64 13.51 13.58 21,384 +0.24(+1.80%)
Feb 19, 2019 13.22 13.34 13.22 13.34 27,784 -0.12(-0.89%)
Feb 15, 2019 13.43 13.56 13.34 13.46 49,100 +0.50(+3.82%)
Feb 14, 2019 12.94 13.03 12.93 12.96 25,993 +0.25(+2.01%)
Feb 13, 2019 12.82 12.85 12.71 12.71 54,318 -0.07(-0.59%)
Feb 12, 2019 12.66 12.80 12.66 12.79 89,756 +0.06(+0.51%)
Feb 11, 2019 12.75 12.77 12.70 12.72 36,978 -0.12(-0.97%)
Feb 08, 2019 12.94 12.94 12.78 12.85 20,400 -0.29(-2.25%)
Feb 07, 2019 13.35 13.35 13.10 13.14 14,572 -0.51(-3.77%)
Feb 06, 2019 13.67 13.72 13.64 13.65 122,721 -0.04(-0.33%)
Feb 05, 2019 13.72 13.78 13.68 13.70 50,592 -0.08(-0.54%)
Feb 04, 2019 13.72 13.78 13.72 13.78 13,538 -0.22(-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.