Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 13.98 | 13.98 | 13.98 | 0 | -0.19(-1.31%) | |
Apr 29, 2019 | 14.17 | 14.17 | 14.17 | 20 | +0.00(+0.00%) | |
Apr 26, 2019 | 14.17 | 14.17 | 14.17 | 0 | -0.23(-1.62%) | |
Apr 23, 2019 | 14.40 | 14.40 | 14.40 | 0 | -0.01(-0.07%) | |
Apr 18, 2019 | 14.43 | 14.43 | 14.31 | 14.41 | 8,800 | +0.21(+1.48%) |
Apr 17, 2019 | 14.20 | 14.20 | 14.20 | 14.20 | 925 | +0.01(+0.11%) |
Apr 15, 2019 | 14.19 | 14.19 | 14.19 | 0 | +0.02(+0.13%) | |
Apr 12, 2019 | 14.17 | 14.17 | 14.17 | 11,340 | +0.02(+0.11%) | |
Apr 05, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 14.15 | 14.15 | 14.15 | 0 | -0.01(-0.07%) | |
Apr 01, 2019 | 14.16 | 14.26 | 14.16 | 14.16 | 4,830 | -0.11(-0.78%) |
Mar 29, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
Mar 27, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 14.27 | 14.27 | 14.27 | 0 | -0.04(-0.27%) | |
Mar 21, 2019 | 14.31 | 14.31 | 14.31 | 0 | +0.01(+0.07%) | |
Mar 20, 2019 | 14.30 | 14.32 | 14.30 | 14.30 | 2,865 | +0.04(+0.28%) |
Mar 19, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | +0.06(+0.42%) |
Mar 15, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.07(+0.51%) | |
Mar 14, 2019 | 14.13 | 14.13 | 14.13 | 0 | +0.18(+1.29%) | |
Mar 11, 2019 | 13.95 | 13.95 | 13.95 | 0 | -0.35(-2.46%) | |
Mar 08, 2019 | 14.30 | 14.30 | 14.30 | 50 | +0.00(+0.00%) | |
Mar 06, 2019 | 14.30 | 14.30 | 14.30 | 0 | -0.08(-0.56%) | |
Mar 01, 2019 | 14.38 | 14.38 | 14.38 | 0 | -0.16(-1.09%) | |
Feb 28, 2019 | 14.54 | 14.54 | 14.54 | 0 | -0.05(-0.36%) | |
Feb 26, 2019 | 14.59 | 14.59 | 14.59 | 0 | -0.21(-1.42%) | |
Feb 22, 2019 | 14.80 | 14.80 | 14.80 | 0 | +0.14(+0.95%) | |
Feb 20, 2019 | 14.66 | 14.66 | 14.66 | 0 | +0.00(+0.00%) | |
Feb 15, 2019 | 14.66 | 14.66 | 14.66 | 0 | +0.59(+4.18%) | |
Feb 12, 2019 | 14.07 | 14.07 | 14.07 | 0 | -1.31(-8.53%) | |
Feb 11, 2019 | 15.38 | 15.38 | 15.38 | 85 | +0.00(+0.00%) | |
Feb 06, 2019 | 15.38 | 15.38 | 15.38 | 0 | +0.17(+1.14%) | |
Feb 04, 2019 | 15.21 | 15.21 | 15.21 | 0 | -0.09(-0.59%) | |
Jan 31, 2019 | 15.30 | 15.30 | 15.30 | 0 | +0.10(+0.66%) | |
Jan 29, 2019 | 15.20 | 15.20 | 15.20 | 0 | +0.22(+1.45%) | |
Jan 25, 2019 | 14.98 | 14.98 | 14.98 | 0 | -0.21(-1.36%) | |
Jan 23, 2019 | 15.19 | 15.19 | 15.19 | 0 | +0.29(+1.95%) | |
Jan 17, 2019 | 14.90 | 14.90 | 14.90 | 0 | -0.00(-0.03%) | |
Jan 16, 2019 | 14.90 | 14.90 | 14.90 | 14.90 | 470 | -0.03(-0.17%) |
Jan 15, 2019 | 14.93 | 14.93 | 14.93 | 14.93 | 190 | +0.15(+1.05%) |
Jan 11, 2019 | 14.78 | 14.78 | 14.78 | 0 | +0.20(+1.35%) | |
Jan 09, 2019 | 14.58 | 14.58 | 14.58 | 0 | +0.16(+1.09%) | |
Jan 07, 2019 | 14.42 | 14.42 | 14.42 | 0 | +0.04(+0.28%) | |
Jan 04, 2019 | 14.58 | 14.58 | 14.38 | 14.38 | 3,200 | +0.13(+0.91%) |
Dec 28, 2018 | 14.25 | 14.25 | 14.25 | 0 | +0.58(+4.24%) | |
Dec 27, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 700 | +0.18(+1.33%) |
Dec 26, 2018 | 13.49 | 13.49 | 13.49 | 13.49 | 1,412 | -0.08(-0.59%) |
Dec 21, 2018 | 13.57 | 13.57 | 13.57 | 0 | -0.79(-5.50%) | |
Dec 18, 2018 | 14.36 | 14.36 | 14.36 | 0 | -0.41(-2.74%) | |
Dec 14, 2018 | 14.77 | 14.77 | 14.77 | 0 | +0.05(+0.37%) | |
Dec 13, 2018 | 14.71 | 14.71 | 14.71 | 50 | +0.00(+0.00%) | |
Dec 11, 2018 | 14.71 | 14.71 | 14.71 | 0 | -0.31(-2.10%) | |
Dec 07, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.28(-1.80%) | |
Dec 06, 2018 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 400 | +0.00(+0.00%) |
Nov 30, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 445 | +0.20(+1.35%) |
Nov 27, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.01(+0.04%) | |
Nov 26, 2018 | 15.09 | 15.09 | 15.09 | 3 | +0.00(+0.00%) | |
Nov 23, 2018 | 15.09 | 15.09 | 15.09 | 0 | -0.18(-1.21%) | |
Nov 20, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 15.28 | 15.28 | 15.28 | 8 | +0.00(+0.00%) | |
Nov 15, 2018 | 15.28 | 15.28 | 15.28 | 0 | +0.18(+1.16%) | |
Nov 14, 2018 | 15.10 | 15.10 | 15.10 | 1 | +0.00(+0.00%) | |
Nov 13, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | -0.61(-3.91%) |
Nov 12, 2018 | 15.74 | 15.74 | 15.71 | 15.71 | 5,000 | -0.05(-0.29%) |
Nov 07, 2018 | 15.76 | 15.76 | 15.76 | 0 | +0.00(+0.00%) | |
Nov 06, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 2,975 | +0.61(+4.03%) |
Nov 05, 2018 | 15.20 | 15.20 | 15.15 | 15.15 | 1,600 | +0.12(+0.83%) |
Nov 02, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.23(-1.54%) | |
Oct 30, 2018 | 15.26 | 15.26 | 15.26 | 0 | +0.20(+1.33%) | |
Oct 26, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 14.86 | 15.06 | 14.86 | 15.06 | 5,690 | -0.17(-1.12%) |
Oct 24, 2018 | 15.23 | 15.23 | 15.23 | 15.23 | 200 | -0.31(-1.99%) |
Oct 23, 2018 | 15.54 | 15.54 | 15.54 | 15.54 | 100 | -0.46(-2.88%) |
Oct 17, 2018 | 16.00 | 16.00 | 16.00 | 0 | -0.65(-3.90%) | |
Oct 10, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.28(-1.66%) | |
Oct 04, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.21(+1.27%) | |
Sep 21, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 16.72 | 16.72 | 16.72 | 90 | +0.00(+0.00%) | |
Sep 19, 2018 | 16.72 | 16.72 | 16.72 | 0 | +0.67(+4.17%) | |
Sep 17, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 16.05 | 16.18 | 16.05 | 16.05 | 1,200 | +0.27(+1.71%) |
Sep 13, 2018 | 15.62 | 15.62 | 15.78 | 75 | +0.16(+1.02%) | |
Sep 12, 2018 | 15.62 | 15.62 | 15.62 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 15.62 | 15.62 | 15.62 | 15.62 | 870 | -0.13(-0.83%) |
Sep 10, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 225 | -0.03(-0.19%) |
Sep 06, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 15.78 | 15.78 | 15.78 | 15.78 | 605 | -0.26(-1.62%) |
Sep 04, 2018 | 16.04 | 16.04 | 16.04 | 16.04 | 100 | -0.03(-0.19%) |
Aug 30, 2018 | 16.07 | 16.07 | 16.07 | 0 | -0.23(-1.41%) | |
Aug 29, 2018 | 16.52 | 16.52 | 16.30 | 16.30 | 7,010 | -0.38(-2.28%) |
Aug 27, 2018 | 16.68 | 16.68 | 16.68 | 0 | +0.32(+1.96%) | |
Aug 24, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 1,700 | -0.09(-0.55%) |
Aug 22, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.15(+0.92%) | |
Aug 21, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 730 | -0.05(-0.31%) |
Aug 20, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 3,100 | -0.65(-3.82%) |
Aug 17, 2018 | 17.00 | 17.00 | 17.00 | 125 | +0.00(+0.00%) | |
Aug 10, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 16.67 | 16.67 | 16.67 | 0 | +0.53(+3.28%) | |
Jul 24, 2018 | 16.14 | 16.14 | 16.14 | 0 | -0.37(-2.24%) | |
Jul 19, 2018 | 16.51 | 16.51 | 16.51 | 4,030 | +0.15(+0.92%) | |
Jul 18, 2018 | 16.36 | 16.36 | 16.36 | 16.36 | 250 | +0.06(+0.37%) |
Jul 12, 2018 | 16.30 | 16.30 | 16.30 | 0 | -0.25(-1.51%) | |
Jun 29, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.02(-0.12%) | |
Jun 26, 2018 | 16.57 | 16.57 | 16.57 | 0 | -0.18(-1.07%) | |
Jun 20, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.03(-0.18%) | |
Jun 18, 2018 | 16.78 | 16.78 | 16.78 | 2,673 | -0.47(-2.72%) | |
Jun 14, 2018 | 17.25 | 17.25 | 17.25 | 0 | -0.01(-0.06%) | |
Jun 11, 2018 | 17.26 | 17.26 | 17.26 | 0 | -0.05(-0.29%) | |
Jun 08, 2018 | 17.31 | 17.31 | 17.31 | 17.31 | 835 | -0.11(-0.63%) |
Jun 07, 2018 | 17.42 | 17.42 | 17.42 | 17.42 | 270 | +0.22(+1.28%) |
Jun 06, 2018 | 17.20 | 17.20 | 17.20 | 17.20 | 250 | +0.12(+0.70%) |
Jun 05, 2018 | 17.15 | 17.15 | 17.08 | 17.08 | 500 | -0.02(-0.12%) |
Jun 04, 2018 | 17.10 | 17.10 | 17.10 | 17.10 | 200 | -0.10(-0.58%) |
May 25, 2018 | 17.20 | 17.20 | 17.20 | 41 | -0.38(-2.16%) | |
May 21, 2018 | 17.58 | 17.58 | 17.58 | 100 | +0.02(+0.14%) |
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.
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.