Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.94 12.94 12.94 12.94 0 +0.21(+1.64%)
May 28, 2020 12.73 12.73 12.73 12.73 0 -0.00(-0.01%)
May 27, 2020 12.73 12.73 12.73 12.73 0 -0.14(-1.08%)
May 26, 2020 12.87 12.87 12.87 12.87 5 +0.35(+2.79%)
May 22, 2020 12.52 12.52 12.52 12.52 0 +0.01(+0.06%)
May 21, 2020 12.52 12.52 12.52 12.52 0 -0.10(-0.78%)
May 20, 2020 12.62 12.62 12.62 12.62 0 +0.33(+2.70%)
May 19, 2020 12.28 12.28 12.28 12.28 0 -0.11(-0.86%)
May 18, 2020 12.39 12.39 12.39 12.39 1 +0.23(+1.86%)
May 15, 2020 12.16 12.16 12.16 12.16 0 +0.15(+1.22%)
May 14, 2020 12.02 12.02 12.02 12.02 0 -0.04(-0.31%)
May 13, 2020 12.05 12.05 12.05 12.05 0 -0.12(-0.95%)
May 12, 2020 12.17 12.17 12.17 12.17 0 -0.15(-1.20%)
May 11, 2020 12.32 12.32 12.32 12.32 0 +0.13(+1.03%)
May 08, 2020 12.19 12.19 12.19 12.19 0 +0.31(+2.63%)
May 07, 2020 11.88 11.88 11.88 11.88 0 +0.23(+1.95%)
May 06, 2020 11.65 11.65 11.65 11.65 8 +0.21(+1.83%)
May 05, 2020 11.44 11.44 11.44 11.44 7 +0.09(+0.79%)
May 04, 2020 11.35 11.35 11.35 11.35 253 +0.18(+1.62%)
May 01, 2020 11.17 11.17 11.17 11.17 0 -0.30(-2.60%)
Apr 30, 2020 11.47 11.47 11.47 11.47 1 -0.16(-1.38%)
Apr 29, 2020 11.63 11.63 11.63 11.63 0 +0.30(+2.68%)
Apr 28, 2020 11.33 11.33 11.33 11.33 0 +0.04(+0.36%)
Apr 27, 2020 11.29 11.29 11.29 11.29 3 +0.27(+2.49%)
Apr 24, 2020 11.01 11.01 11.01 11.01 0 +0.14(+1.32%)
Apr 23, 2020 10.87 10.87 10.87 10.87 0 +0.01(+0.07%)
Apr 22, 2020 10.86 10.86 10.86 10.86 2 +0.30(+2.87%)
Apr 21, 2020 10.56 10.56 10.56 10.56 22 -0.32(-2.95%)
Apr 20, 2020 10.88 10.88 10.88 10.88 0 -0.01(-0.13%)
Apr 17, 2020 10.89 10.89 10.89 10.89 126 +0.24(+2.22%)
Apr 16, 2020 10.66 10.66 10.66 10.66 0 +0.11(+1.04%)
Apr 15, 2020 10.54 10.55 10.54 10.55 126 -0.19(-1.78%)
Apr 14, 2020 10.74 10.74 10.74 10.74 0 +0.22(+2.08%)
Apr 13, 2020 10.56 10.56 10.52 10.52 433 +0.04(+0.40%)
Apr 09, 2020 10.48 10.48 10.48 10.48 0 +0.28(+2.77%)
Apr 08, 2020 10.19 10.19 10.19 10.19 0 +0.22(+2.19%)
Apr 07, 2020 10.09 10.10 9.976 9.976 253 +0.22(+2.26%)
Apr 06, 2020 9.756 9.756 9.756 9.756 0 +0.51(+5.52%)
Apr 03, 2020 9.245 9.245 9.245 9.245 0 -0.23(-2.45%)
Apr 02, 2020 9.477 9.477 9.477 9.477 0 +0.22(+2.37%)
Apr 01, 2020 9.258 9.258 9.258 9.258 0 -0.34(-3.54%)
Mar 31, 2020 9.597 9.597 9.597 9.597 0 -0.02(-0.23%)
Mar 30, 2020 9.620 9.620 9.620 9.620 2 +0.21(+2.20%)
Mar 27, 2020 9.494 9.518 9.407 9.412 885 -0.40(-4.07%)
Mar 26, 2020 9.812 9.812 9.812 9.812 0 +0.48(+5.17%)
Mar 25, 2020 9.329 9.329 9.329 9.329 1 +0.33(+3.69%)
Mar 24, 2020 8.997 8.997 8.997 8.997 8 +0.69(+8.36%)
Mar 23, 2020 8.316 8.458 8.229 8.303 2,656 -0.27(-3.10%)
Mar 20, 2020 8.901 9.025 8.568 8.568 1,391 -0.13(-1.51%)
Mar 19, 2020 8.427 8.735 8.427 8.700 759 +0.13(+1.51%)
Mar 18, 2020 8.571 8.571 8.571 8.571 0 -0.59(-6.40%)
Mar 17, 2020 9.157 9.157 9.157 9.157 0 +0.32(+3.60%)
Mar 16, 2020 8.839 8.839 8.839 8.839 0 -1.27(-12.60%)
Mar 13, 2020 9.644 10.11 9.644 10.11 126 +0.45(+4.66%)
Mar 12, 2020 9.663 9.663 9.663 9.663 6 -1.15(-10.64%)
Mar 11, 2020 10.81 10.81 10.81 10.81 0 -0.65(-5.67%)
Mar 10, 2020 11.46 11.46 11.46 11.46 0 +0.50(+4.55%)
Mar 09, 2020 11.86 11.86 10.96 10.96 5,060 -1.09(-9.01%)
Mar 06, 2020 11.94 12.05 11.94 12.05 126 -0.25(-2.03%)
Mar 05, 2020 12.30 12.30 12.30 12.30 0 -0.27(-2.17%)
Mar 04, 2020 12.57 12.57 12.57 12.57 13 +0.26(+2.09%)
Mar 03, 2020 12.31 12.31 12.31 12.31 0 -0.06(-0.45%)
Mar 02, 2020 12.37 12.37 12.37 12.37 0 +0.27(+2.26%)
Feb 28, 2020 12.10 12.10 12.10 12.10 126 -0.22(-1.79%)
Feb 27, 2020 12.32 12.32 12.32 12.32 0 -0.38(-3.00%)
Feb 26, 2020 12.77 12.77 12.70 12.70 635 -0.03(-0.21%)
Feb 25, 2020 12.72 12.72 12.72 12.72 0 -0.24(-1.88%)
Feb 24, 2020 12.97 12.97 12.97 12.97 107 -0.57(-4.22%)
Feb 21, 2020 13.54 13.54 13.54 13.54 0 -0.04(-0.31%)
Feb 20, 2020 13.54 13.58 13.54 13.58 126 +0.03(+0.19%)
Feb 19, 2020 13.53 13.56 13.53 13.56 126 +0.17(+1.27%)
Feb 18, 2020 13.38 13.39 13.38 13.39 126 -0.16(-1.17%)
Feb 14, 2020 13.54 13.55 13.54 13.55 126 -0.04(-0.29%)
Feb 13, 2020 13.58 13.59 13.58 13.59 126 -0.05(-0.40%)
Feb 12, 2020 13.62 13.64 13.62 13.64 132 +0.06(+0.47%)
Feb 11, 2020 13.58 13.58 13.58 13.58 126 +0.18(+1.36%)
Feb 10, 2020 13.38 13.39 13.38 13.39 127 +0.17(+1.31%)
Feb 07, 2020 13.22 13.22 13.22 13.22 126 -0.19(-1.41%)
Feb 06, 2020 13.41 13.41 13.41 13.41 127 -0.01(-0.08%)
Feb 05, 2020 13.42 13.42 13.42 13.42 1,148 +0.02(+0.13%)
Feb 04, 2020 13.42 13.42 13.40 13.40 643 +0.37(+2.80%)
Feb 03, 2020 13.04 13.04 13.04 13.04 126 +0.07(+0.58%)
Jan 31, 2020 13.03 13.03 12.96 12.96 379 -0.23(-1.77%)
Jan 30, 2020 13.20 13.20 13.20 13.20 0 -0.08(-0.60%)
Jan 29, 2020 13.28 13.28 13.28 13.28 115 -0.11(-0.81%)
Jan 28, 2020 13.23 13.39 13.23 13.39 660 +0.09(+0.71%)
Jan 27, 2020 13.38 13.38 13.29 13.29 126 -0.42(-3.06%)
Jan 24, 2020 13.71 13.71 13.71 13.71 0 -0.16(-1.15%)
Jan 23, 2020 13.81 13.88 13.81 13.87 2,912 -0.11(-0.81%)
Jan 22, 2020 14.00 14.00 13.98 13.98 759 +0.12(+0.89%)
Jan 21, 2020 13.91 13.91 13.86 13.86 570 -0.42(-2.94%)
Jan 17, 2020 14.31 14.31 14.28 14.28 759 -0.05(-0.33%)
Jan 16, 2020 14.34 14.34 14.29 14.33 950 +0.08(+0.59%)
Jan 15, 2020 14.24 14.24 14.24 14.24 126 +0.07(+0.53%)
Jan 14, 2020 14.17 14.17 14.17 14.17 0 +0.06(+0.39%)
Jan 13, 2020 14.07 14.11 14.07 14.11 948 +0.17(+1.19%)
Jan 10, 2020 13.95 13.95 13.95 13.95 126 -0.05(-0.39%)
Jan 09, 2020 14.00 14.00 14.00 14.00 0 +0.17(+1.24%)
Jan 08, 2020 13.83 13.83 13.83 13.83 118 +0.08(+0.55%)
Jan 07, 2020 13.76 13.76 13.76 13.76 0 +0.06(+0.45%)
Jan 06, 2020 13.70 13.70 13.70 13.70 0 -0.04(-0.26%)
Jan 03, 2020 13.73 13.73 13.73 13.73 126 -0.14(-0.99%)
Jan 02, 2020 13.87 13.87 13.87 13.87 11 +0.16(+1.15%)
Dec 31, 2019 13.68 13.72 13.68 13.71 15,180 +0.01(+0.06%)
Dec 30, 2019 13.70 13.70 13.70 13.70 0 -0.05(-0.40%)
Dec 27, 2019 13.77 13.77 13.76 13.76 379 -0.03(-0.23%)
Dec 26, 2019 13.79 13.79 13.79 13.79 0 +0.10(+0.75%)
Dec 24, 2019 13.69 13.69 13.69 13.69 0 +0.01(+0.05%)
Dec 23, 2019 13.69 13.69 13.68 13.68 492 +0.08(+0.56%)
Dec 20, 2019 13.60 13.60 13.60 13.60 126 -0.00(-0.03%)
Dec 19, 2019 13.49 13.61 13.49 13.61 9,073 +0.03(+0.23%)
Dec 18, 2019 13.56 13.58 13.56 13.58 4,779 -0.01(-0.05%)
Dec 17, 2019 13.64 13.64 13.57 13.58 8,154 -0.06(-0.41%)
Dec 16, 2019 13.64 13.64 13.64 13.64 114 +0.26(+1.96%)
Dec 13, 2019 13.38 13.38 13.38 13.38 0 +0.04(+0.28%)
Dec 12, 2019 13.34 13.34 13.34 13.34 0 +0.05(+0.39%)
Dec 11, 2019 13.29 13.29 13.29 13.29 0 +0.09(+0.65%)
Dec 10, 2019 13.20 13.20 13.20 13.20 0 -0.02(-0.13%)
Dec 09, 2019 13.29 13.29 13.22 13.22 242 -0.10(-0.79%)
Dec 06, 2019 13.33 13.33 13.33 13.33 128 +0.08(+0.58%)
Dec 05, 2019 13.26 13.26 13.25 13.25 1,284 -0.07(-0.54%)
Dec 04, 2019 13.32 13.32 13.32 13.32 0 +0.06(+0.48%)
Dec 03, 2019 13.26 13.26 13.26 13.26 6 -0.02(-0.18%)
Dec 02, 2019 13.28 13.28 13.28 13.28 6 -0.06(-0.46%)
Nov 29, 2019 13.34 13.34 13.34 13.34 0 -0.16(-1.21%)
Nov 27, 2019 13.51 13.51 13.51 13.51 0 +0.06(+0.47%)
Nov 26, 2019 13.44 13.44 13.44 13.44 1 +0.01(+0.04%)
Nov 25, 2019 13.44 13.44 13.44 13.44 0 +0.08(+0.60%)
Nov 22, 2019 13.36 13.36 13.36 13.36 128 +0.00(+0.01%)
Nov 21, 2019 13.36 13.36 13.36 13.36 0 +0.05(+0.40%)
Nov 20, 2019 13.35 13.35 13.31 13.31 7,708 +0.05(+0.41%)
Nov 19, 2019 13.25 13.25 13.25 13.25 0 +0.05(+0.35%)
Nov 18, 2019 13.20 13.20 13.20 13.20 80 +0.09(+0.69%)
Nov 15, 2019 13.11 13.11 13.11 13.11 128 +0.08(+0.63%)
Nov 14, 2019 13.03 13.03 13.03 13.03 0 -0.13(-1.00%)
Nov 13, 2019 13.16 13.16 13.16 13.16 0 -0.01(-0.08%)
Nov 12, 2019 13.18 13.18 13.18 13.18 0 -0.08(-0.64%)
Nov 11, 2019 13.26 13.26 13.26 13.26 14 -0.02(-0.12%)
Nov 08, 2019 13.28 13.28 13.28 13.28 0 +0.04(+0.29%)
Nov 07, 2019 13.25 13.25 13.24 13.24 642 +0.10(+0.74%)
Nov 06, 2019 13.14 13.14 13.14 13.14 0 -0.03(-0.20%)
Nov 05, 2019 13.17 13.17 13.17 13.17 0 +0.00(+0.00%)
Nov 04, 2019 13.17 13.17 13.17 13.17 0 +0.07(+0.50%)
Nov 01, 2019 13.10 13.10 13.10 13.10 0 +0.17(+1.34%)
Oct 31, 2019 12.93 12.93 12.93 12.93 0 -0.10(-0.79%)
Oct 30, 2019 13.03 13.03 13.03 13.03 0 +0.04(+0.28%)
Oct 29, 2019 12.99 12.99 12.99 12.99 41 -0.08(-0.60%)
Oct 28, 2019 13.07 13.07 13.07 13.07 0 +0.06(+0.48%)
Oct 25, 2019 13.01 13.01 13.01 13.01 0 +0.07(+0.57%)
Oct 24, 2019 12.94 12.94 12.94 12.94 0 +0.04(+0.33%)
Oct 23, 2019 12.89 12.89 12.89 12.89 105 -0.02(-0.16%)
Oct 22, 2019 12.91 12.91 12.91 12.91 0 -0.09(-0.68%)
Oct 21, 2019 13.00 13.00 13.00 13.00 0 +0.13(+0.97%)
Oct 18, 2019 12.88 12.88 12.88 12.88 0 -0.08(-0.61%)
Oct 17, 2019 12.96 12.96 12.96 12.96 0 +0.03(+0.21%)
Oct 16, 2019 12.93 12.93 12.93 12.93 0 +0.04(+0.27%)
Oct 15, 2019 12.89 12.89 12.89 12.89 0 +0.14(+1.09%)
Oct 14, 2019 12.75 12.75 12.75 12.75 0 +0.02(+0.14%)
Oct 11, 2019 12.74 12.74 12.74 12.74 0 +0.15(+1.17%)
Oct 10, 2019 12.59 12.59 12.59 12.59 0 +0.04(+0.29%)
Oct 09, 2019 12.55 12.55 12.55 12.55 0 +0.07(+0.53%)
Oct 08, 2019 12.49 12.49 12.49 12.49 69 -0.15(-1.15%)
Oct 07, 2019 12.63 12.63 12.63 12.63 0 -0.02(-0.15%)
Oct 04, 2019 12.65 12.65 12.65 12.65 0 +0.05(+0.41%)
Oct 03, 2019 12.60 12.60 12.60 12.60 0 +0.14(+1.15%)
Oct 02, 2019 12.46 12.46 12.46 12.46 0 -0.11(-0.85%)
Oct 01, 2019 12.56 12.56 12.56 12.56 0 -0.08(-0.62%)
Sep 30, 2019 12.64 12.64 12.64 12.64 0 +0.07(+0.52%)
Sep 27, 2019 12.58 12.58 12.58 12.58 0 -0.20(-1.55%)
Sep 26, 2019 12.78 12.78 12.78 12.78 0 +0.04(+0.30%)
Sep 25, 2019 12.74 12.74 12.74 12.74 0 -0.08(-0.60%)
Sep 24, 2019 12.81 12.81 12.81 12.81 0 -0.10(-0.79%)
Sep 23, 2019 12.92 12.92 12.92 12.92 0 -0.07(-0.56%)
Sep 20, 2019 12.99 12.99 12.99 12.99 0 +0.02(+0.15%)
Sep 19, 2019 12.97 12.97 12.97 12.97 0 -0.00(-0.01%)
Sep 18, 2019 12.97 12.97 12.97 12.97 0 +0.02(+0.16%)
Sep 17, 2019 12.95 12.95 12.95 12.95 0 +0.10(+0.80%)
Sep 16, 2019 12.85 12.85 12.85 12.85 0 -0.06(-0.48%)
Sep 13, 2019 12.91 12.91 12.91 12.91 0 +0.03(+0.20%)
Sep 12, 2019 12.88 12.88 12.88 12.88 0 -0.02(-0.13%)
Sep 11, 2019 12.90 12.90 12.90 12.90 0 +0.04(+0.33%)
Sep 10, 2019 12.86 12.86 12.86 12.86 0 -0.10(-0.78%)
Sep 09, 2019 12.96 12.96 12.96 12.96 1 -0.00(-0.02%)
Sep 06, 2019 12.96 12.96 12.96 12.96 0 +0.01(+0.08%)
Sep 05, 2019 12.95 12.95 12.95 12.95 0 +0.11(+0.89%)
Sep 04, 2019 12.84 12.84 12.84 12.84 0 +0.14(+1.14%)
Sep 03, 2019 12.69 12.69 12.69 12.69 0 -0.06(-0.49%)
Aug 30, 2019 12.76 12.76 12.76 12.76 128 +0.04(+0.34%)
Aug 29, 2019 12.71 12.71 12.71 12.71 0 +0.10(+0.80%)
Aug 28, 2019 12.61 12.61 12.61 12.61 0 -0.03(-0.23%)
Aug 27, 2019 12.64 12.64 12.64 12.64 0 +0.04(+0.30%)
Aug 26, 2019 12.61 12.61 12.61 12.61 0 +0.10(+0.78%)
Aug 23, 2019 12.51 12.51 12.51 12.51 0 -0.18(-1.41%)
Aug 22, 2019 12.69 12.69 12.69 12.69 0 +0.02(+0.16%)
Aug 21, 2019 12.67 12.67 12.67 12.67 0 +0.14(+1.12%)
Aug 20, 2019 12.53 12.53 12.53 12.53 0 +0.05(+0.38%)
Aug 19, 2019 12.48 12.48 12.48 12.48 0 +0.15(+1.18%)
Aug 16, 2019 12.33 12.33 12.33 12.33 0 +0.14(+1.18%)
Aug 15, 2019 12.19 12.19 12.19 12.19 0 -0.12(-0.97%)
Aug 14, 2019 12.31 12.31 12.31 12.31 0 -0.25(-1.99%)
Aug 13, 2019 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Aug 09, 2019 12.56 12.56 12.56 0 -0.04(-0.34%)
Aug 08, 2019 12.53 12.60 12.53 12.60 1,284 +0.21(+1.68%)
Aug 07, 2019 12.41 12.43 12.35 12.39 7,066 -0.06(-0.45%)
Aug 06, 2019 12.45 12.45 12.45 12.45 0 -0.03(-0.23%)
Aug 05, 2019 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 02, 2019 12.48 12.48 12.48 12.48 0 -0.55(-4.23%)
Aug 01, 2019 13.03 13.03 13.03 13.03 0 -0.07(-0.57%)
Jul 31, 2019 13.10 13.10 13.10 13.10 12 -0.10(-0.76%)
Jul 30, 2019 13.20 13.20 13.20 13.20 0 -0.14(-1.05%)
Jul 29, 2019 13.34 13.34 13.34 13.34 0 +0.01(+0.07%)
Jul 26, 2019 13.32 13.34 13.32 13.34 28,394 +0.04(+0.34%)
Jul 25, 2019 13.33 13.33 13.29 13.29 21,045 -0.04(-0.30%)
Jul 24, 2019 13.33 13.33 13.33 13.33 0 +0.02(+0.14%)
Jul 23, 2019 13.25 13.31 13.25 13.31 21,995 +0.08(+0.63%)
Jul 22, 2019 13.23 13.23 13.23 13.23 0 +0.07(+0.53%)
Jul 19, 2019 13.20 13.20 13.16 13.16 22,227 -0.05(-0.41%)
Jul 18, 2019 13.18 13.21 13.18 13.21 20,441 +0.03(+0.21%)
Jul 17, 2019 13.18 13.18 13.18 13.18 0 -0.03(-0.23%)
Jul 16, 2019 13.25 13.25 13.21 13.21 21,507 -0.08(-0.60%)
Jul 15, 2019 13.29 13.29 13.29 13.29 0 +0.03(+0.19%)
Jul 12, 2019 13.26 13.27 13.26 13.27 21,327 +0.03(+0.21%)
Jul 11, 2019 13.23 13.24 13.23 13.24 1,927 +0.00(+0.04%)
Jul 10, 2019 13.22 13.24 13.22 13.24 22,098 +0.12(+0.89%)
Jul 09, 2019 13.12 13.12 13.12 13.12 0 -0.02(-0.18%)
Jul 08, 2019 13.14 13.14 13.14 13.14 20,790 -0.05(-0.40%)
Jul 05, 2019 13.19 13.19 13.19 13.19 0 -0.06(-0.48%)
Jul 03, 2019 13.25 13.26 13.25 13.26 22,484 +0.02(+0.11%)
Jul 02, 2019 13.19 13.24 13.19 13.24 298 +0.04(+0.34%)
Jul 01, 2019 13.21 13.21 13.20 13.20 128 +0.05(+0.37%)
Jun 28, 2019 13.15 13.15 13.15 13.15 0 +0.14(+1.11%)
Jun 27, 2019 13.01 13.01 13.01 13.01 0 +0.14(+1.06%)
Jun 26, 2019 12.90 12.90 12.87 12.87 21,224 -0.02(-0.18%)
Jun 25, 2019 12.94 12.94 12.89 12.89 20,466 -0.10(-0.77%)
Jun 24, 2019 13.01 13.01 12.99 12.99 22,728 -0.01(-0.11%)
Jun 21, 2019 13.01 13.01 13.01 13.01 0 -0.12(-0.90%)
Jun 20, 2019 13.12 13.12 13.12 13.12 0 +0.14(+1.06%)
Jun 19, 2019 12.99 12.99 12.99 12.99 0 +0.11(+0.85%)
Jun 18, 2019 12.88 12.88 12.88 12.88 0 +0.13(+1.04%)
Jun 17, 2019 12.77 12.77 12.74 12.74 20,967 +0.00(+0.03%)
Jun 14, 2019 12.74 12.74 12.74 12.74 0 -0.04(-0.31%)
Jun 13, 2019 12.79 12.79 12.78 12.78 20,543 -0.07(-0.58%)
Jun 12, 2019 12.89 12.89 12.85 12.85 18,038 -0.10(-0.75%)
Jun 11, 2019 12.97 12.97 12.95 12.95 17,858 +0.13(+0.98%)
Jun 10, 2019 12.87 12.87 12.83 12.83 21,725 +0.03(+0.21%)
Jun 07, 2019 12.81 12.81 12.80 12.80 22,098 +0.08(+0.65%)
Jun 06, 2019 12.70 12.72 12.70 12.72 20,389 +0.07(+0.54%)
Jun 05, 2019 12.66 12.66 12.63 12.65 30,115 +0.03(+0.21%)
Jun 04, 2019 12.43 12.62 12.43 12.62 22,200 +0.07(+0.55%)
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.