Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.28 14.58 14.05 14.05 15,000 -0.34(-2.36%)
May 28, 2020 14.58 14.58 14.39 14.39 19,659 -0.03(-0.21%)
May 27, 2020 14.44 14.50 14.01 14.42 43,805 +0.38(+2.71%)
May 26, 2020 14.32 14.50 13.91 14.04 32,169 -0.05(-0.35%)
May 22, 2020 14.10 14.12 13.50 14.09 28,100 +0.08(+0.57%)
May 21, 2020 14.18 14.20 13.93 14.01 20,081 -0.16(-1.13%)
May 20, 2020 14.06 14.29 13.69 14.17 50,773 +0.12(+0.85%)
May 19, 2020 14.10 14.35 13.25 14.05 61,385 -0.07(-0.50%)
May 18, 2020 14.15 14.65 13.94 14.12 76,219 +0.36(+2.62%)
May 15, 2020 12.94 13.85 12.85 13.76 20,800 +0.68(+5.20%)
May 14, 2020 12.60 13.13 12.39 13.08 47,562 +0.24(+1.87%)
May 13, 2020 12.65 13.17 12.52 12.84 63,485 -0.01(-0.08%)
May 12, 2020 13.48 13.54 12.77 12.85 28,697 -0.48(-3.60%)
May 11, 2020 13.85 14.09 13.33 13.33 25,338 -0.62(-4.44%)
May 08, 2020 13.97 14.53 13.88 13.95 20,900 +0.26(+1.90%)
May 07, 2020 13.61 14.74 13.34 13.69 11,076 +0.30(+2.24%)
May 06, 2020 14.03 15.27 13.05 13.39 14,450 -0.37(-2.69%)
May 05, 2020 15.05 15.13 13.76 13.76 20,389 -1.00(-6.78%)
May 04, 2020 13.75 14.88 13.62 14.76 7,662 +0.62(+4.38%)
May 01, 2020 14.60 14.82 13.51 14.14 40,800 -1.08(-7.10%)
Apr 30, 2020 15.35 15.78 15.04 15.22 24,992 -0.68(-4.28%)
Apr 29, 2020 15.65 16.32 14.70 15.90 97,282 +1.11(+7.51%)
Apr 28, 2020 15.02 15.41 14.36 14.79 32,822 +0.11(+0.75%)
Apr 27, 2020 14.69 14.90 14.10 14.68 40,265 +0.56(+3.97%)
Apr 24, 2020 14.38 14.44 13.93 14.12 11,700 +0.43(+3.14%)
Apr 23, 2020 14.72 14.81 13.50 13.69 14,563 -1.20(-8.06%)
Apr 22, 2020 13.86 14.89 13.80 14.89 9,032 +1.35(+9.97%)
Apr 21, 2020 13.75 13.99 13.41 13.54 20,096 -0.28(-2.03%)
Apr 20, 2020 14.62 14.97 13.75 13.82 16,777 -0.91(-6.18%)
Apr 17, 2020 13.49 14.73 13.20 14.73 19,800 +1.71(+13.13%)
Apr 16, 2020 14.01 14.03 13.00 13.02 29,208 -0.76(-5.52%)
Apr 15, 2020 15.00 15.55 13.77 13.78 18,486 -1.64(-10.64%)
Apr 14, 2020 15.66 16.30 15.42 15.42 17,733 +0.18(+1.18%)
Apr 13, 2020 15.95 17.30 15.00 15.24 22,786 -0.17(-1.10%)
Apr 09, 2020 14.00 15.98 14.00 15.41 21,400 +1.61(+11.67%)
Apr 08, 2020 13.04 13.97 13.04 13.80 15,377 +1.10(+8.66%)
Apr 07, 2020 13.19 13.78 12.70 12.70 20,778 -0.42(-3.20%)
Apr 06, 2020 12.45 13.19 12.01 13.12 40,396 +1.21(+10.16%)
Apr 03, 2020 12.41 12.45 11.50 11.91 27,300 -0.73(-5.78%)
Apr 02, 2020 12.06 12.75 12.00 12.64 29,368 +0.47(+3.86%)
Apr 01, 2020 14.21 16.20 12.05 12.17 33,452 -2.84(-18.92%)
Mar 31, 2020 15.76 16.58 15.00 15.01 64,450 -1.29(-7.91%)
Mar 30, 2020 13.95 16.30 13.52 16.30 36,802 +2.54(+18.46%)
Mar 27, 2020 15.39 15.39 13.10 13.76 30,100 -1.74(-11.23%)
Mar 26, 2020 15.37 15.50 13.83 15.50 37,406 +0.31(+2.04%)
Mar 25, 2020 13.55 15.25 12.85 15.19 27,396 +1.43(+10.39%)
Mar 24, 2020 12.50 13.76 12.30 13.76 38,195 +1.62(+13.34%)
Mar 23, 2020 12.65 12.68 10.25 12.14 45,486 -1.02(-7.75%)
Mar 20, 2020 14.46 14.52 13.16 13.16 46,900 -1.96(-12.96%)
Mar 19, 2020 15.73 15.99 12.60 15.12 56,357 -0.46(-2.95%)
Mar 18, 2020 16.56 17.37 15.06 15.58 29,589 -1.34(-7.92%)
Mar 17, 2020 18.00 18.00 16.11 16.92 49,211 +0.07(+0.42%)
Mar 16, 2020 16.25 19.50 16.25 16.85 28,678 -4.25(-20.14%)
Mar 13, 2020 16.67 21.10 16.26 21.10 19,700 +5.08(+31.71%)
Mar 12, 2020 19.28 19.28 16.00 16.02 26,533 -3.74(-18.93%)
Mar 11, 2020 20.00 22.48 19.50 19.76 22,568 -0.58(-2.85%)
Mar 10, 2020 20.81 21.20 19.45 20.34 27,392 +0.17(+0.84%)
Mar 09, 2020 21.90 21.92 20.00 20.17 17,700 -1.83(-8.32%)
Mar 06, 2020 22.37 23.05 21.97 22.00 20,900 -0.85(-3.72%)
Mar 05, 2020 21.87 23.48 21.87 22.85 47,242 +0.45(+2.01%)
Mar 04, 2020 21.67 23.05 21.64 22.40 18,362 +0.20(+0.90%)
Mar 03, 2020 22.90 23.08 21.28 22.20 24,944 -0.76(-3.31%)
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.