Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.82 18.98 18.46 18.56 16,400 -0.40(-2.11%)
May 30, 2019 19.34 19.36 18.81 18.96 12,982 -0.30(-1.56%)
May 29, 2019 19.25 19.54 18.94 19.26 51,144 -0.14(-0.72%)
May 28, 2019 19.34 19.49 19.26 19.40 14,862 -0.03(-0.15%)
May 24, 2019 19.44 19.49 19.00 19.43 12,000 +0.31(+1.62%)
May 23, 2019 18.97 19.25 18.85 19.12 15,928 -0.12(-0.62%)
May 22, 2019 18.89 19.25 18.86 19.24 14,684 +0.25(+1.32%)
May 21, 2019 18.98 19.32 18.90 18.99 27,519 +0.01(+0.05%)
May 20, 2019 18.28 18.99 17.98 18.98 26,439 +0.52(+2.82%)
May 17, 2019 18.40 18.94 18.26 18.46 17,500 -0.14(-0.75%)
May 16, 2019 19.30 19.43 18.00 18.60 46,937 -0.82(-4.22%)
May 15, 2019 18.78 19.48 18.73 19.42 14,671 +0.41(+2.16%)
May 14, 2019 18.97 19.30 18.81 19.01 18,512 +0.10(+0.53%)
May 13, 2019 19.19 19.37 18.85 18.91 33,182 -0.59(-3.03%)
May 10, 2019 18.96 19.60 18.17 19.50 28,000 +0.42(+2.20%)
May 09, 2019 18.70 19.11 18.53 19.08 46,974 +0.29(+1.54%)
May 08, 2019 18.46 18.90 17.85 18.79 41,761 +0.39(+2.12%)
May 07, 2019 17.54 18.67 17.53 18.40 27,298 -0.28(-1.50%)
May 06, 2019 18.67 18.89 18.49 18.68 19,975 -0.21(-1.11%)
May 03, 2019 17.73 19.65 17.33 18.89 97,300 +1.21(+6.81%)
May 02, 2019 17.22 17.88 16.92 17.68 59,709 +0.26(+1.52%)
May 01, 2019 17.14 17.83 17.14 17.42 44,779 -0.23(-1.30%)
Apr 30, 2019 16.99 18.19 16.68 17.65 253,376 -1.37(-7.20%)
Apr 29, 2019 17.15 19.20 17.05 19.02 226,258 +2.02(+11.88%)
Apr 26, 2019 17.09 17.51 16.62 17.00 196,600 +0.00(+0.00%)
Apr 25, 2019 17.01 17.34 16.73 17.00 39,546 +0.00(+0.00%)
Apr 24, 2019 17.44 17.92 16.98 17.00 292,715 +2.44(+16.76%)
Apr 23, 2019 14.06 14.60 14.00 14.56 22,084 +0.51(+3.63%)
Apr 22, 2019 14.15 14.40 14.02 14.05 12,278 -0.26(-1.82%)
Apr 18, 2019 14.69 14.77 14.01 14.31 24,800 -0.46(-3.11%)
Apr 17, 2019 14.84 15.00 14.69 14.77 15,401 +0.02(+0.14%)
Apr 16, 2019 14.86 15.09 14.70 14.75 13,062 -0.05(-0.34%)
Apr 15, 2019 15.23 15.23 14.79 14.80 11,151 -0.45(-2.95%)
Apr 12, 2019 15.43 15.55 15.15 15.25 23,600 -0.05(-0.33%)
Apr 11, 2019 15.28 15.53 15.28 15.30 12,145 -0.25(-1.61%)
Apr 10, 2019 15.16 15.55 15.14 15.55 45,788 +0.19(+1.24%)
Apr 09, 2019 15.17 15.39 15.16 15.36 13,031 +0.15(+0.99%)
Apr 08, 2019 15.54 15.55 15.20 15.21 17,026 -0.34(-2.19%)
Apr 05, 2019 15.58 15.65 15.36 15.55 20,200 +0.10(+0.65%)
Apr 04, 2019 15.46 15.57 15.19 15.45 31,673 +0.02(+0.13%)
Apr 03, 2019 15.50 15.60 15.24 15.43 9,350 -0.04(-0.26%)
Apr 02, 2019 15.74 15.75 15.21 15.47 12,431 -0.20(-1.28%)
Apr 01, 2019 15.37 15.72 15.31 15.67 9,990 +0.47(+3.09%)
Mar 29, 2019 15.56 15.71 15.20 15.20 11,700 -0.21(-1.36%)
Mar 28, 2019 15.67 15.67 15.31 15.41 7,088 -0.13(-0.84%)
Mar 27, 2019 15.49 15.73 15.48 15.54 8,152 -0.06(-0.38%)
Mar 26, 2019 15.10 15.70 15.10 15.60 13,417 +0.53(+3.52%)
Mar 25, 2019 15.18 15.43 15.00 15.07 13,393 +0.01(+0.07%)
Mar 22, 2019 15.50 15.70 15.06 15.06 18,100 -0.64(-4.08%)
Mar 21, 2019 15.18 16.00 15.18 15.70 31,253 +0.53(+3.49%)
Mar 20, 2019 15.37 15.68 15.14 15.17 12,413 -0.19(-1.24%)
Mar 19, 2019 15.49 15.58 15.13 15.36 26,354 -0.14(-0.90%)
Mar 18, 2019 15.15 15.76 14.98 15.50 111,649 +0.51(+3.40%)
Mar 15, 2019 15.01 15.25 14.95 14.99 37,600 -0.02(-0.13%)
Mar 14, 2019 15.25 15.35 14.86 15.01 25,108 -0.05(-0.33%)
Mar 13, 2019 15.26 15.38 14.60 15.06 55,994 -0.08(-0.53%)
Mar 12, 2019 15.06 16.00 14.93 15.14 23,292 +0.19(+1.27%)
Mar 11, 2019 15.12 15.71 14.75 14.95 19,063 -0.05(-0.33%)
Mar 08, 2019 14.85 15.15 14.47 15.00 30,000 +0.30(+2.04%)
Mar 07, 2019 15.00 15.15 14.59 14.70 46,619 -0.10(-0.68%)
Mar 06, 2019 15.70 16.18 14.39 14.80 21,273 -0.90(-5.73%)
Mar 05, 2019 15.93 16.25 15.27 15.70 24,493 -0.12(-0.76%)
Mar 04, 2019 14.53 16.30 14.42 15.82 61,214 +1.09(+7.40%)
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.