Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 14.67 14.84 14.43 14.46 98,679 -0.19(-1.30%)
Jul 30, 2019 14.71 14.77 14.40 14.65 90,169 -0.13(-0.88%)
Jul 29, 2019 15.20 15.20 14.68 14.78 149,426 -0.42(-2.76%)
Jul 26, 2019 15.36 15.56 15.05 15.20 108,600 -0.35(-2.25%)
Jul 25, 2019 15.33 15.64 15.30 15.55 213,808 +0.26(+1.70%)
Jul 24, 2019 15.21 15.35 15.05 15.29 69,237 +0.02(+0.13%)
Jul 23, 2019 15.15 15.30 15.12 15.27 158,506 +0.12(+0.79%)
Jul 22, 2019 14.99 15.25 14.99 15.15 188,635 +0.18(+1.20%)
Jul 19, 2019 15.53 15.56 14.96 14.97 104,000 -0.58(-3.73%)
Jul 18, 2019 15.70 15.79 15.43 15.55 204,473 -0.02(-0.13%)
Jul 17, 2019 15.66 15.80 15.49 15.57 199,649 -0.09(-0.57%)
Jul 16, 2019 15.40 15.74 15.25 15.66 332,564 +0.27(+1.75%)
Jul 15, 2019 15.53 15.56 15.28 15.39 227,378 -0.09(-0.58%)
Jul 12, 2019 15.00 15.49 14.88 15.48 291,300 +0.41(+2.72%)
Jul 11, 2019 14.95 15.12 14.95 15.07 165,007 +0.14(+0.94%)
Jul 10, 2019 14.88 15.23 14.80 14.93 121,233 +0.05(+0.34%)
Jul 09, 2019 14.90 15.00 14.81 14.88 164,295 -0.03(-0.20%)
Jul 08, 2019 14.19 14.94 14.19 14.91 262,987 +0.58(+4.05%)
Jul 05, 2019 14.10 14.33 14.00 14.33 73,500 +0.13(+0.92%)
Jul 03, 2019 14.06 14.23 14.01 14.20 40,500 +0.14(+1.00%)
Jul 02, 2019 14.19 14.19 13.92 14.06 38,421 -0.13(-0.92%)
Jul 01, 2019 14.33 14.46 14.15 14.19 58,853 +0.09(+0.64%)
Jun 28, 2019 13.94 14.31 13.93 14.10 187,500 +0.22(+1.59%)
Jun 27, 2019 13.70 13.97 13.70 13.88 115,419 +0.18(+1.31%)
Jun 26, 2019 13.58 13.85 13.52 13.70 87,528 +0.22(+1.63%)
Jun 25, 2019 13.37 13.67 13.30 13.48 105,509 +0.11(+0.82%)
Jun 24, 2019 13.71 13.71 13.28 13.37 113,967 -0.03(-0.22%)
Jun 21, 2019 13.36 13.47 13.30 13.40 122,700 +0.00(+0.00%)
Jun 20, 2019 13.60 13.79 13.32 13.40 170,197 -0.03(-0.22%)
Jun 19, 2019 13.47 13.76 13.38 13.43 125,796 -0.04(-0.30%)
Jun 18, 2019 13.35 13.59 13.33 13.47 142,991 +0.24(+1.81%)
Jun 17, 2019 13.31 13.31 13.08 13.23 200,821 -0.08(-0.60%)
Jun 14, 2019 13.33 13.44 13.15 13.31 232,300 -0.05(-0.37%)
Jun 13, 2019 13.33 13.53 13.18 13.36 255,374 +0.18(+1.37%)
Jun 12, 2019 13.24 13.44 13.15 13.18 153,882 -0.15(-1.13%)
Jun 11, 2019 13.40 13.50 13.16 13.33 228,204 -0.02(-0.15%)
Jun 10, 2019 13.30 13.43 13.15 13.35 140,838 +0.13(+0.98%)
Jun 07, 2019 13.21 13.47 13.18 13.22 286,800 +0.03(+0.23%)
Jun 06, 2019 13.20 13.39 13.07 13.19 116,635 -0.03(-0.23%)
Jun 05, 2019 13.42 13.45 13.15 13.22 199,261 -0.30(-2.22%)
Jun 04, 2019 13.49 13.62 13.43 13.52 211,278 +0.16(+1.20%)
Jun 03, 2019 13.10 13.49 12.95 13.36 164,269 +0.23(+1.75%)
May 31, 2019 13.36 13.39 13.03 13.13 321,400 -0.43(-3.17%)
May 30, 2019 13.66 13.97 13.53 13.56 81,720 -0.16(-1.17%)
May 29, 2019 13.67 13.79 13.19 13.72 346,286 -0.27(-1.93%)
May 28, 2019 14.30 14.39 13.92 13.99 147,454 -0.32(-2.24%)
May 24, 2019 14.14 14.42 14.10 14.31 124,300 +0.36(+2.58%)
May 23, 2019 14.20 14.70 13.40 13.95 878,631 -0.38(-2.65%)
May 22, 2019 14.45 14.62 14.27 14.33 184,335 -0.12(-0.83%)
May 21, 2019 14.37 14.50 14.19 14.45 89,173 +0.16(+1.12%)
May 20, 2019 14.45 14.59 14.25 14.29 139,660 -0.14(-0.97%)
May 17, 2019 14.59 14.77 14.43 14.43 64,300 -0.27(-1.84%)
May 16, 2019 14.50 14.91 14.48 14.70 85,830 +0.29(+2.01%)
May 15, 2019 13.88 14.49 13.88 14.41 167,628 +0.44(+3.15%)
May 14, 2019 13.92 14.10 13.84 13.97 87,550 +0.23(+1.67%)
May 13, 2019 14.19 14.20 13.71 13.74 193,477 -0.61(-4.25%)
May 10, 2019 14.04 14.42 13.97 14.35 45,700 +0.28(+1.99%)
May 09, 2019 14.30 14.30 13.89 14.07 106,997 -0.21(-1.47%)
May 08, 2019 14.34 14.55 14.27 14.28 28,648 -0.10(-0.70%)
May 07, 2019 14.65 14.69 14.33 14.38 242,200 -0.40(-2.71%)
May 06, 2019 14.62 14.88 14.55 14.78 104,280 -0.17(-1.14%)
May 03, 2019 14.97 15.18 14.93 14.95 166,100 +0.06(+0.40%)
May 02, 2019 14.66 14.92 14.50 14.89 173,092 +0.13(+0.88%)
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.