Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 15.91 16.01 15.73 15.85 6,842,445 +0.08(+0.49%)
Jun 27, 2019 15.65 15.88 15.65 15.77 4,927,062 +0.20(+1.29%)
Jun 26, 2019 15.60 15.67 15.43 15.57 7,624,025 +0.07(+0.45%)
Jun 25, 2019 15.77 15.78 15.46 15.50 5,711,560 -0.35(-2.20%)
Jun 24, 2019 15.96 16.22 15.83 15.85 4,301,975 -0.10(-0.63%)
Jun 21, 2019 16.03 16.23 15.84 15.95 7,847,244 -0.12(-0.72%)
Jun 20, 2019 15.92 16.12 15.86 16.07 3,710,491 +0.31(+1.97%)
Jun 19, 2019 15.90 16.00 15.70 15.76 4,367,777 -0.01(-0.05%)
Jun 18, 2019 15.65 15.99 15.57 15.77 5,728,216 +0.15(+0.99%)
Jun 17, 2019 15.98 15.98 15.56 15.61 4,805,518 -0.38(-2.37%)
Jun 14, 2019 15.95 16.04 15.70 15.99 3,811,397 +0.04(+0.24%)
Jun 13, 2019 15.90 16.01 15.72 15.95 4,757,889 +0.09(+0.59%)
Jun 12, 2019 15.97 16.00 15.68 15.86 4,450,010 -0.11(-0.68%)
Jun 11, 2019 16.04 16.29 15.88 15.97 6,052,911 +0.10(+0.63%)
Jun 10, 2019 16.08 16.13 15.77 15.87 6,922,312 -0.08(-0.49%)
Jun 07, 2019 15.88 16.08 15.87 15.95 5,732,454 -0.14(-0.87%)
Jun 06, 2019 15.92 16.15 15.88 16.08 6,141,015 +0.11(+0.68%)
Jun 05, 2019 16.06 16.10 15.70 15.98 6,537,718 -0.06(-0.39%)
Jun 04, 2019 15.77 16.05 15.61 16.04 5,624,749 +0.55(+3.55%)
Jun 03, 2019 15.08 15.53 15.06 15.49 9,100,257 +0.35(+2.30%)
May 31, 2019 15.52 15.53 15.07 15.14 12,729,524 -0.65(-4.12%)
May 30, 2019 15.89 16.02 15.75 15.79 7,536,829 -0.03(-0.20%)
May 29, 2019 15.47 15.90 15.33 15.82 8,057,200 +0.24(+1.54%)
May 28, 2019 15.73 15.84 15.56 15.58 5,815,594 -0.24(-1.52%)
May 24, 2019 15.80 15.94 15.77 15.82 3,355,655 +0.15(+0.99%)
May 23, 2019 15.84 15.84 15.57 15.67 6,038,714 -0.41(-2.55%)
May 22, 2019 16.09 16.28 16.04 16.08 4,423,262 -0.10(-0.62%)
May 21, 2019 16.06 16.27 16.05 16.18 5,140,386 +0.18(+1.11%)
May 20, 2019 15.69 16.04 15.67 16.00 4,056,143 +0.16(+1.03%)
May 17, 2019 15.83 16.14 15.76 15.84 3,888,322 -0.19(-1.16%)
May 16, 2019 16.00 16.23 16.00 16.02 5,417,852 +0.07(+0.44%)
May 15, 2019 15.57 16.01 15.50 15.95 4,031,152 +0.16(+1.03%)
May 14, 2019 15.45 15.93 15.41 15.79 5,147,469 +0.43(+2.82%)
May 13, 2019 16.00 16.00 15.35 15.36 5,586,074 -1.18(-7.12%)
May 10, 2019 16.12 16.59 16.11 16.53 7,033,854 +0.41(+2.55%)
May 09, 2019 16.06 16.15 15.78 16.12 7,276,136 -0.10(-0.62%)
May 08, 2019 16.22 16.41 16.20 16.22 4,170,968 -0.05(-0.33%)
May 07, 2019 16.29 16.50 16.12 16.28 6,505,016 -0.24(-1.43%)
May 06, 2019 16.41 16.61 16.19 16.51 4,871,069 -0.22(-1.32%)
May 03, 2019 16.29 16.74 16.20 16.74 5,395,958 +0.55(+3.40%)
May 02, 2019 16.70 16.76 16.01 16.19 7,210,234 -0.44(-2.66%)
May 01, 2019 16.80 16.90 16.61 16.63 5,670,868 -0.14(-0.86%)
Apr 30, 2019 16.71 16.79 16.54 16.77 4,450,256 +0.06(+0.36%)
Apr 29, 2019 16.65 16.84 16.62 16.71 5,150,313 +0.09(+0.55%)
Apr 26, 2019 16.71 16.81 16.29 16.62 5,764,010 -0.13(-0.77%)
Apr 25, 2019 16.62 16.93 16.30 16.75 7,718,442 +0.31(+1.86%)
Apr 24, 2019 16.43 16.53 16.34 16.45 6,106,359 -0.06(-0.37%)
Apr 23, 2019 16.35 16.65 16.32 16.51 5,256,904 +0.18(+1.12%)
Apr 22, 2019 16.39 16.45 16.30 16.32 3,657,624 -0.11(-0.70%)
Apr 18, 2019 16.46 16.54 16.29 16.44 3,352,286 -0.10(-0.60%)
Apr 17, 2019 16.42 16.57 16.34 16.54 3,823,448 +0.10(+0.60%)
Apr 16, 2019 16.19 16.44 16.12 16.44 4,753,513 +0.35(+2.18%)
Apr 15, 2019 16.25 16.36 16.03 16.09 5,721,656 -0.19(-1.17%)
Apr 12, 2019 16.22 16.33 16.05 16.28 4,552,582 +0.36(+2.25%)
Apr 11, 2019 15.96 16.16 15.87 15.92 5,214,072 +0.05(+0.29%)
Apr 10, 2019 15.64 15.90 15.52 15.87 5,101,355 +0.37(+2.41%)
Apr 09, 2019 15.62 15.67 15.46 15.50 3,716,951 -0.17(-1.07%)
Apr 08, 2019 15.64 15.77 15.56 15.67 6,208,359 +0.02(+0.15%)
Apr 05, 2019 15.48 15.65 15.37 15.64 9,683,962 +0.23(+1.49%)
Apr 04, 2019 15.39 15.59 15.35 15.41 5,257,903 +0.05(+0.35%)
Apr 03, 2019 15.35 15.41 15.20 15.36 4,482,254 +0.21(+1.36%)
Apr 02, 2019 15.21 15.31 15.09 15.16 4,551,638 -0.09(-0.60%)
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.