Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 14.82 14.85 14.49 14.80 6,959,284 +0.06(+0.41%)
Feb 27, 2019 14.66 14.94 14.61 14.74 7,019,819 -0.11(-0.75%)
Feb 26, 2019 14.91 14.91 14.70 14.85 5,814,781 -0.03(-0.23%)
Feb 25, 2019 15.04 15.11 14.76 14.88 6,100,170 -0.17(-1.14%)
Feb 22, 2019 14.94 15.12 14.87 15.06 3,869,184 +0.18(+1.21%)
Feb 21, 2019 14.67 14.89 14.64 14.88 4,652,607 +0.15(+0.99%)
Feb 20, 2019 14.74 14.82 14.67 14.73 4,376,936 -0.03(-0.17%)
Feb 19, 2019 14.51 14.76 14.48 14.76 7,892,390 +0.22(+1.54%)
Feb 15, 2019 14.75 14.82 14.52 14.53 8,384,338 -0.12(-0.82%)
Feb 14, 2019 14.62 14.79 14.58 14.65 4,867,663 +0.02(+0.12%)
Feb 13, 2019 14.70 14.76 14.56 14.63 5,678,098 -0.12(-0.82%)
Feb 12, 2019 14.77 14.81 14.66 14.76 6,996,335 +0.02(+0.12%)
Feb 11, 2019 14.82 15.00 14.72 14.74 5,341,029 -0.05(-0.35%)
Feb 08, 2019 14.67 14.80 14.64 14.79 4,466,369 +0.09(+0.64%)
Feb 07, 2019 14.57 14.71 14.48 14.70 4,785,368 +0.11(+0.77%)
Feb 06, 2019 14.51 14.66 14.47 14.58 4,228,587 +0.03(+0.18%)
Feb 05, 2019 14.45 14.65 14.40 14.56 5,708,629 +0.10(+0.71%)
Feb 04, 2019 14.30 14.47 14.06 14.45 7,932,074 +0.13(+0.90%)
Feb 01, 2019 14.09 14.35 14.06 14.33 6,841,019 +0.25(+1.77%)
Jan 31, 2019 13.88 14.10 13.70 14.08 9,989,526 +0.20(+1.46%)
Jan 30, 2019 13.71 13.93 13.66 13.87 6,820,935 +0.22(+1.62%)
Jan 29, 2019 13.58 13.71 13.52 13.65 6,250,826 +0.14(+1.01%)
Jan 28, 2019 13.48 13.59 13.41 13.52 5,404,438 -0.01(-0.06%)
Jan 25, 2019 13.54 13.70 13.46 13.52 5,532,212 -0.02(-0.13%)
Jan 24, 2019 13.54 13.56 13.40 13.54 5,527,965 +0.03(+0.19%)
Jan 23, 2019 13.33 13.52 13.32 13.52 7,559,792 +0.22(+1.67%)
Jan 22, 2019 13.26 13.41 13.15 13.29 3,966,398 +0.05(+0.39%)
Jan 18, 2019 13.17 13.29 13.04 13.24 5,475,265 +0.05(+0.39%)
Jan 17, 2019 13.20 13.34 13.13 13.19 6,680,451 -0.02(-0.13%)
Jan 16, 2019 13.11 13.25 13.05 13.21 6,790,156 +0.06(+0.45%)
Jan 15, 2019 12.82 13.18 12.82 13.15 5,341,359 +0.34(+2.66%)
Jan 14, 2019 12.99 12.99 12.59 12.81 9,213,237 -0.30(-2.27%)
Jan 11, 2019 13.06 13.14 12.98 13.11 3,865,832 +0.04(+0.33%)
Jan 10, 2019 12.76 13.09 12.71 13.06 4,514,181 +0.27(+2.13%)
Jan 09, 2019 12.82 12.99 12.75 12.79 5,874,985 -0.03(-0.20%)
Jan 08, 2019 12.66 12.85 12.57 12.82 5,172,526 +0.29(+2.31%)
Jan 07, 2019 12.47 12.65 12.38 12.53 5,770,861 +0.06(+0.48%)
Jan 04, 2019 12.10 12.60 12.09 12.47 7,210,686 +0.40(+3.32%)
Jan 03, 2019 12.09 12.24 11.90 12.07 9,316,725 -0.01(-0.07%)
Jan 02, 2019 12.15 12.19 12.01 12.08 6,549,128 -0.24(-1.94%)
Dec 31, 2018 12.32 12.43 12.23 12.32 6,224,737 +0.16(+1.33%)
Dec 28, 2018 12.23 12.41 12.10 12.15 6,548,925 -0.02(-0.14%)
Dec 27, 2018 12.09 12.19 11.81 12.17 6,758,046 +0.01(+0.07%)
Dec 26, 2018 11.79 12.16 11.54 12.16 9,674,857 +0.39(+3.33%)
Dec 24, 2018 12.22 12.32 11.74 11.77 4,614,247 -0.54(-4.36%)
Dec 21, 2018 12.45 12.58 12.14 12.31 24,670,338 -0.20(-1.63%)
Dec 20, 2018 12.49 12.63 12.26 12.51 16,544,174 -0.04(-0.34%)
Dec 19, 2018 12.79 12.80 12.49 12.55 10,978,864 -0.20(-1.60%)
Dec 18, 2018 12.69 13.02 12.62 12.76 11,568,961 +0.09(+0.67%)
Dec 17, 2018 13.59 13.59 12.56 12.67 11,857,411 -0.91(-6.71%)
Dec 14, 2018 13.42 13.59 13.40 13.58 7,972,252 +0.14(+1.08%)
Dec 13, 2018 13.57 13.57 13.38 13.44 5,200,562 -0.09(-0.69%)
Dec 12, 2018 13.60 13.64 13.49 13.53 8,277,747 +0.13(+0.95%)
Dec 11, 2018 13.53 13.57 13.29 13.41 8,317,551 -0.03(-0.19%)
Dec 10, 2018 13.20 13.45 13.19 13.43 7,129,814 +0.20(+1.55%)
Dec 07, 2018 13.19 13.31 13.12 13.23 4,514,091 +0.07(+0.52%)
Dec 06, 2018 13.06 13.21 12.81 13.16 8,855,784 -0.01(-0.07%)
Dec 04, 2018 13.29 13.42 13.15 13.17 8,381,332 -0.12(-0.90%)
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.