Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.79 14.87 14.62 14.82 12,502,118 +0.03(+0.21%)
Apr 29, 2019 15.00 15.04 14.76 14.79 6,757,667 -0.21(-1.38%)
Apr 26, 2019 15.18 15.30 14.92 15.00 8,935,765 -0.11(-0.74%)
Apr 25, 2019 15.14 15.23 15.04 15.11 5,641,584 -0.12(-0.79%)
Apr 24, 2019 15.26 15.34 15.16 15.23 5,936,395 -0.02(-0.11%)
Apr 23, 2019 15.22 15.38 15.13 15.24 7,164,434 +0.05(+0.34%)
Apr 22, 2019 15.18 15.28 15.12 15.19 3,872,778 -0.03(-0.17%)
Apr 18, 2019 15.16 15.28 15.06 15.22 4,955,969 +0.02(+0.11%)
Apr 17, 2019 15.36 15.37 15.13 15.20 4,026,445 -0.11(-0.73%)
Apr 16, 2019 15.49 15.61 15.29 15.31 5,068,427 -0.22(-1.44%)
Apr 15, 2019 15.51 15.56 15.43 15.54 4,512,346 +0.06(+0.39%)
Apr 12, 2019 15.52 15.55 15.39 15.48 3,881,176 -0.05(-0.33%)
Apr 11, 2019 15.49 15.56 15.43 15.53 3,053,467 +0.02(+0.11%)
Apr 10, 2019 15.59 15.69 15.47 15.51 4,138,166 -0.04(-0.28%)
Apr 09, 2019 15.41 15.55 15.40 15.55 5,135,653 +0.10(+0.67%)
Apr 08, 2019 15.67 15.67 15.38 15.45 4,786,684 -0.24(-1.53%)
Apr 05, 2019 15.49 15.71 15.47 15.69 6,188,179 +0.23(+1.50%)
Apr 04, 2019 15.51 15.51 15.31 15.46 4,813,544 -0.05(-0.33%)
Apr 03, 2019 15.57 15.72 15.45 15.51 10,792,390 +0.04(+0.28%)
Apr 02, 2019 15.43 15.52 15.37 15.47 10,878,674 +0.08(+0.50%)
Apr 01, 2019 15.57 15.60 15.33 15.39 9,722,182 -0.14(-0.88%)
Mar 29, 2019 15.56 15.63 15.50 15.53 8,910,732 -0.03(-0.17%)
Mar 28, 2019 15.69 15.79 15.49 15.55 4,974,158 -0.12(-0.77%)
Mar 27, 2019 15.78 15.91 15.56 15.67 4,892,679 -0.14(-0.87%)
Mar 26, 2019 15.72 15.81 15.68 15.81 6,027,816 +0.15(+0.93%)
Mar 25, 2019 15.53 15.76 15.47 15.67 5,892,334 +0.15(+1.00%)
Mar 22, 2019 15.72 15.82 15.50 15.51 6,081,643 -0.19(-1.20%)
Mar 21, 2019 15.45 15.73 15.41 15.70 5,803,735 +0.30(+1.95%)
Mar 20, 2019 15.36 15.52 15.21 15.40 9,066,480 +0.08(+0.50%)
Mar 19, 2019 15.58 15.68 15.23 15.32 13,211,291 -0.27(-1.71%)
Mar 18, 2019 15.73 15.77 15.50 15.59 6,752,525 -0.14(-0.87%)
Mar 15, 2019 15.58 15.79 15.41 15.73 9,134,982 +0.11(+0.72%)
Mar 14, 2019 15.60 15.64 15.46 15.61 5,009,188 +0.05(+0.33%)
Mar 13, 2019 15.61 15.68 15.54 15.56 4,348,860 +0.00(+0.00%)
Mar 12, 2019 15.46 15.58 15.37 15.56 4,651,944 +0.13(+0.83%)
Mar 11, 2019 15.25 15.43 15.24 15.43 6,609,293 +0.23(+1.53%)
Mar 08, 2019 15.19 15.23 15.09 15.20 5,822,231 +0.03(+0.17%)
Mar 07, 2019 15.22 15.42 15.11 15.18 9,347,815 +0.08(+0.51%)
Mar 06, 2019 14.99 15.20 14.90 15.10 10,283,793 +0.14(+0.92%)
Mar 05, 2019 14.72 15.03 14.65 14.96 8,702,493 +0.26(+1.75%)
Mar 04, 2019 15.06 15.12 14.50 14.70 10,815,873 -0.33(-2.17%)
Mar 01, 2019 14.85 15.06 14.85 15.03 7,065,735 +0.23(+1.57%)
Feb 28, 2019 14.82 14.85 14.49 14.80 6,959,284 +0.06(+0.41%)
Feb 27, 2019 14.66 14.94 14.61 14.74 7,019,819 -0.11(-0.75%)
Feb 26, 2019 14.91 14.91 14.70 14.85 5,814,781 -0.03(-0.23%)
Feb 25, 2019 15.04 15.11 14.76 14.88 6,100,170 -0.17(-1.14%)
Feb 22, 2019 14.94 15.12 14.87 15.06 3,869,184 +0.18(+1.21%)
Feb 21, 2019 14.67 14.89 14.64 14.88 4,652,607 +0.15(+0.99%)
Feb 20, 2019 14.74 14.82 14.67 14.73 4,376,936 -0.03(-0.17%)
Feb 19, 2019 14.51 14.76 14.48 14.76 7,892,390 +0.22(+1.54%)
Feb 15, 2019 14.75 14.82 14.52 14.53 8,384,338 -0.12(-0.82%)
Feb 14, 2019 14.62 14.79 14.58 14.65 4,867,663 +0.02(+0.12%)
Feb 13, 2019 14.70 14.76 14.56 14.63 5,678,098 -0.12(-0.82%)
Feb 12, 2019 14.77 14.81 14.66 14.76 6,996,335 +0.02(+0.12%)
Feb 11, 2019 14.82 15.00 14.72 14.74 5,341,029 -0.05(-0.35%)
Feb 08, 2019 14.67 14.80 14.64 14.79 4,466,369 +0.09(+0.64%)
Feb 07, 2019 14.57 14.71 14.48 14.70 4,785,368 +0.11(+0.77%)
Feb 06, 2019 14.51 14.66 14.47 14.58 4,228,587 +0.03(+0.18%)
Feb 05, 2019 14.45 14.65 14.40 14.56 5,708,629 +0.10(+0.71%)
Feb 04, 2019 14.30 14.47 14.06 14.45 7,932,074 +0.13(+0.90%)
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.