Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 13.47 13.56 13.36 13.43 19,185 +0.08(+0.58%)
Mar 28, 2019 13.51 13.68 13.23 13.35 10,214 -0.01(-0.07%)
Mar 27, 2019 13.35 13.50 13.11 13.36 22,397 +0.13(+1.02%)
Mar 26, 2019 13.67 13.67 13.21 13.23 22,572 -0.27(-2.00%)
Mar 25, 2019 13.66 13.66 13.31 13.50 10,762 -0.17(-1.27%)
Mar 22, 2019 13.86 13.86 13.31 13.67 12,548 -0.20(-1.46%)
Mar 21, 2019 13.70 13.88 13.40 13.88 38,352 -0.09(-0.62%)
Mar 20, 2019 14.16 14.16 13.64 13.96 11,886 -0.02(-0.14%)
Mar 19, 2019 14.08 14.08 13.80 13.98 12,220 -0.19(-1.36%)
Mar 18, 2019 13.67 14.37 13.66 14.17 18,984 +0.68(+5.08%)
Mar 15, 2019 13.74 13.84 13.06 13.49 75,809 -0.39(-2.78%)
Mar 14, 2019 13.77 14.17 13.65 13.88 13,383 +0.11(+0.77%)
Mar 13, 2019 13.45 13.89 13.45 13.77 33,710 +0.32(+2.37%)
Mar 12, 2019 13.59 13.69 13.45 13.45 14,581 -0.10(-0.71%)
Mar 11, 2019 14.43 14.43 13.02 13.55 61,715 -0.67(-4.75%)
Mar 08, 2019 14.02 14.46 13.79 14.22 38,993 +0.00(+0.00%)
Mar 07, 2019 14.33 14.45 14.22 14.22 17,925 -0.10(-0.67%)
Mar 06, 2019 14.59 14.75 14.17 14.32 22,256 -0.31(-2.11%)
Mar 05, 2019 14.97 14.97 14.47 14.63 27,377 -0.27(-1.81%)
Mar 04, 2019 14.73 14.93 14.67 14.90 28,910 -0.15(-1.02%)
Mar 01, 2019 14.81 15.28 14.72 15.05 37,127 -0.13(-0.89%)
Feb 28, 2019 15.33 15.33 14.76 15.19 12,170 +0.05(+0.32%)
Feb 27, 2019 15.18 15.19 14.75 15.14 23,039 -0.05(-0.32%)
Feb 26, 2019 14.80 15.19 14.66 15.19 15,457 +0.34(+2.27%)
Feb 25, 2019 15.26 15.26 14.46 14.85 39,967 -0.57(-3.69%)
Feb 22, 2019 15.43 15.91 14.76 15.42 40,341 +0.01(+0.06%)
Feb 21, 2019 14.82 15.41 14.75 15.41 25,837 +0.58(+3.90%)
Feb 20, 2019 15.24 15.42 14.47 14.83 58,556 -0.30(-1.98%)
Feb 19, 2019 15.09 15.42 14.80 15.13 50,333 +0.14(+0.90%)
Feb 15, 2019 14.75 15.28 14.64 14.99 42,830 +0.05(+0.32%)
Feb 14, 2019 14.85 15.19 14.51 14.95 14,926 +0.11(+0.71%)
Feb 13, 2019 14.61 15.40 14.18 14.84 48,563 +0.12(+0.79%)
Feb 12, 2019 15.04 15.24 14.50 14.72 30,013 -0.17(-1.17%)
Feb 11, 2019 14.46 15.67 14.14 14.90 33,100 +0.43(+3.00%)
Feb 08, 2019 13.70 14.95 13.70 14.46 46,253 +0.54(+3.88%)
Feb 07, 2019 13.98 14.17 13.70 13.92 19,820 -0.19(-1.37%)
Feb 06, 2019 13.50 14.13 13.38 14.12 67,096 +0.62(+4.57%)
Feb 05, 2019 13.62 13.74 13.50 13.50 19,465 -0.02(-0.14%)
Feb 04, 2019 13.44 13.59 13.40 13.52 25,597 +0.07(+0.50%)
Feb 01, 2019 13.51 13.60 13.41 13.45 16,281 +0.04(+0.32%)
Jan 31, 2019 13.27 13.60 13.02 13.41 32,577 -0.08(-0.61%)
Jan 30, 2019 13.07 13.89 13.07 13.49 129,788 +0.49(+3.78%)
Jan 29, 2019 12.87 13.02 12.87 13.00 35,381 +0.22(+1.74%)
Jan 28, 2019 12.71 12.95 12.71 12.78 2,718 -0.21(-1.63%)
Jan 25, 2019 12.95 13.01 12.68 12.99 14,207 +0.07(+0.52%)
Jan 24, 2019 13.11 13.11 12.74 12.92 29,502 -0.14(-1.11%)
Jan 23, 2019 13.07 13.07 11.41 13.07 81,374 -0.03(-0.22%)
Jan 22, 2019 12.67 13.28 12.57 13.09 28,776 +0.08(+0.59%)
Jan 18, 2019 12.81 13.31 12.55 13.02 168,108 +0.24(+1.89%)
Jan 17, 2019 12.70 12.78 12.52 12.78 63,127 +0.05(+0.38%)
Jan 16, 2019 12.98 13.02 12.58 12.73 31,462 -0.29(-2.22%)
Jan 15, 2019 13.48 13.48 12.78 13.02 46,472 -0.42(-3.16%)
Jan 14, 2019 13.21 13.45 13.06 13.44 8,432 -0.05(-0.36%)
Jan 11, 2019 13.11 13.49 13.07 13.49 15,659 +0.29(+2.19%)
Jan 10, 2019 13.48 13.49 12.96 13.20 24,241 -0.27(-2.00%)
Jan 09, 2019 13.02 13.59 12.67 13.47 51,874 +0.76(+5.99%)
Jan 08, 2019 12.65 12.82 12.63 12.71 40,501 +0.08(+0.61%)
Jan 07, 2019 12.57 12.87 12.57 12.63 11,426 -0.11(-0.83%)
Jan 04, 2019 12.59 12.88 12.54 12.74 11,718 +0.20(+1.62%)
Jan 03, 2019 12.66 13.02 12.54 12.54 23,747 -0.32(-2.51%)
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.