Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 16.43 16.78 16.25 16.47 3,803,177 +0.21(+1.27%)
Jun 27, 2019 15.87 16.28 15.78 16.27 1,067,945 +0.40(+2.55%)
Jun 26, 2019 15.81 16.02 15.77 15.86 919,262 +0.10(+0.60%)
Jun 25, 2019 15.97 15.97 15.61 15.77 1,996,363 -0.20(-1.24%)
Jun 24, 2019 16.28 16.37 15.96 15.97 813,390 -0.32(-1.95%)
Jun 21, 2019 16.20 16.59 16.10 16.28 2,463,775 -0.02(-0.15%)
Jun 20, 2019 16.24 16.31 15.86 16.31 1,094,340 +0.13(+0.83%)
Jun 19, 2019 16.13 16.38 16.03 16.17 1,415,402 +0.07(+0.44%)
Jun 18, 2019 15.78 16.16 15.66 16.10 1,599,080 +0.32(+2.06%)
Jun 17, 2019 15.72 15.92 15.58 15.78 1,675,483 +0.00(+0.00%)
Jun 14, 2019 15.76 15.86 15.52 15.78 728,665 +0.03(+0.20%)
Jun 13, 2019 15.70 15.88 15.64 15.74 1,379,809 +0.17(+1.07%)
Jun 12, 2019 15.55 15.63 15.35 15.58 840,393 +0.02(+0.10%)
Jun 11, 2019 15.59 15.77 15.43 15.56 707,694 +0.09(+0.56%)
Jun 10, 2019 15.53 15.82 15.46 15.48 808,597 +0.12(+0.77%)
Jun 07, 2019 15.33 15.48 15.13 15.36 921,974 -0.06(-0.36%)
Jun 06, 2019 15.58 15.63 15.17 15.41 747,774 -0.24(-1.52%)
Jun 05, 2019 15.61 15.71 15.31 15.65 802,634 +0.06(+0.41%)
Jun 04, 2019 15.17 15.70 15.16 15.59 1,717,957 +0.61(+4.07%)
Jun 03, 2019 14.63 15.21 14.58 14.98 2,084,474 +0.32(+2.22%)
May 31, 2019 15.02 15.03 14.64 14.65 2,914,914 -0.66(-4.29%)
May 30, 2019 15.63 15.88 15.29 15.31 1,199,064 -0.27(-1.75%)
May 29, 2019 15.39 15.65 15.22 15.58 1,712,024 +0.03(+0.20%)
May 28, 2019 15.92 15.94 15.51 15.55 1,214,918 -0.41(-2.56%)
May 24, 2019 15.92 15.96 15.79 15.96 1,046,988 +0.16(+0.99%)
May 23, 2019 15.93 15.94 15.60 15.80 1,532,144 -0.35(-2.14%)
May 22, 2019 16.44 16.48 16.03 16.15 1,243,082 -0.38(-2.28%)
May 21, 2019 16.45 16.68 16.45 16.52 705,356 +0.13(+0.77%)
May 20, 2019 16.25 16.59 16.25 16.40 1,137,069 +0.07(+0.43%)
May 17, 2019 16.49 16.81 16.31 16.33 1,230,934 -0.39(-2.35%)
May 16, 2019 16.67 16.93 16.63 16.72 1,091,024 +0.15(+0.90%)
May 15, 2019 16.46 16.63 16.05 16.57 1,571,658 -0.13(-0.80%)
May 14, 2019 16.38 16.88 16.24 16.71 1,371,374 +0.42(+2.60%)
May 13, 2019 16.89 16.95 16.23 16.28 2,150,238 -1.00(-5.77%)
May 10, 2019 17.10 17.31 16.96 17.28 1,104,312 +0.02(+0.14%)
May 09, 2019 17.25 17.41 16.94 17.25 1,198,661 -0.11(-0.63%)
May 08, 2019 17.64 17.75 17.29 17.36 1,539,064 -0.27(-1.56%)
May 07, 2019 17.73 17.88 17.46 17.64 1,353,191 -0.35(-1.96%)
May 06, 2019 17.73 18.22 17.70 17.99 1,902,637 -0.11(-0.61%)
May 03, 2019 17.80 18.11 17.66 18.10 3,046,445 +0.42(+2.35%)
May 02, 2019 17.57 18.02 17.55 17.69 1,896,804 +0.11(+0.63%)
May 01, 2019 17.93 18.09 17.50 17.58 2,459,209 -0.28(-1.58%)
Apr 30, 2019 17.78 18.23 17.69 17.86 2,413,776 +0.24(+1.34%)
Apr 29, 2019 17.28 17.82 17.13 17.62 2,859,453 +0.82(+4.91%)
Apr 26, 2019 16.45 16.84 16.37 16.80 1,491,949 +0.35(+2.10%)
Apr 25, 2019 16.43 16.61 16.15 16.45 1,353,201 -0.07(-0.43%)
Apr 24, 2019 16.39 16.60 16.25 16.52 953,163 +0.05(+0.29%)
Apr 23, 2019 15.87 16.52 15.87 16.48 1,180,213 +0.59(+3.71%)
Apr 22, 2019 16.05 16.08 15.80 15.89 704,162 -0.19(-1.17%)
Apr 18, 2019 16.37 16.52 16.06 16.08 1,256,156 -0.39(-2.38%)
Apr 17, 2019 16.30 16.49 16.16 16.47 1,004,301 +0.20(+1.25%)
Apr 16, 2019 15.93 16.27 15.78 16.27 885,263 +0.38(+2.37%)
Apr 15, 2019 16.19 16.33 15.81 15.89 698,160 -0.33(-2.03%)
Apr 12, 2019 16.01 16.30 15.76 16.22 1,615,641 +0.46(+2.89%)
Apr 11, 2019 15.62 15.82 15.56 15.76 1,088,655 +0.20(+1.31%)
Apr 10, 2019 15.59 15.64 15.25 15.56 1,447,855 -0.02(-0.10%)
Apr 09, 2019 15.82 15.82 15.46 15.57 1,777,778 -0.26(-1.64%)
Apr 08, 2019 15.94 16.01 15.71 15.83 2,223,029 -0.19(-1.18%)
Apr 05, 2019 15.85 16.06 15.70 16.02 1,545,833 +0.16(+1.04%)
Apr 04, 2019 15.30 15.88 15.26 15.86 2,530,922 +0.55(+3.59%)
Apr 03, 2019 15.22 15.34 15.06 15.31 1,721,033 +0.28(+1.88%)
Apr 02, 2019 15.10 15.21 14.94 15.03 781,228 -0.13(-0.83%)
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.