Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.61 14.72 13.68 14.08 1,229,700 -0.64(-4.35%)
May 28, 2020 15.62 15.62 14.65 14.72 556,820 -0.77(-4.97%)
May 27, 2020 15.37 15.55 14.53 15.49 751,842 +0.61(+4.10%)
May 26, 2020 15.32 15.73 14.65 14.88 968,838 +0.16(+1.09%)
May 22, 2020 14.85 16.14 14.36 14.72 1,275,600 -1.03(-6.54%)
May 21, 2020 14.84 16.09 14.84 15.75 619,118 +0.89(+5.99%)
May 20, 2020 14.93 15.20 14.71 14.86 351,332 +0.05(+0.34%)
May 19, 2020 15.28 15.45 14.78 14.81 349,315 -0.64(-4.14%)
May 18, 2020 14.93 15.56 14.86 15.45 442,614 +1.22(+8.57%)
May 15, 2020 13.40 14.45 13.36 14.23 506,600 +0.72(+5.33%)
May 14, 2020 13.40 13.54 12.76 13.51 672,139 -0.14(-1.03%)
May 13, 2020 14.40 14.40 13.52 13.65 481,638 -0.86(-5.93%)
May 12, 2020 15.28 15.40 14.50 14.51 341,229 -0.76(-4.98%)
May 11, 2020 14.90 15.58 14.82 15.27 484,202 +0.12(+0.79%)
May 08, 2020 14.25 15.21 14.16 15.15 535,300 +1.19(+8.52%)
May 07, 2020 14.07 14.47 13.77 13.96 580,167 +0.15(+1.09%)
May 06, 2020 14.06 14.32 13.73 13.81 355,248 -0.04(-0.29%)
May 05, 2020 14.46 14.82 13.80 13.85 500,747 -0.30(-2.12%)
May 04, 2020 13.85 14.39 13.63 14.15 376,770 -0.19(-1.32%)
May 01, 2020 14.83 14.89 13.82 14.34 392,500 -0.97(-6.34%)
Apr 30, 2020 15.50 15.91 14.90 15.31 638,864 -0.30(-1.92%)
Apr 29, 2020 15.86 16.09 15.56 15.61 357,442 +0.38(+2.50%)
Apr 28, 2020 15.25 15.67 14.66 15.23 488,210 +0.58(+3.96%)
Apr 27, 2020 13.82 14.81 13.63 14.65 522,801 +1.07(+7.88%)
Apr 24, 2020 13.51 13.76 13.06 13.58 443,900 +0.29(+2.18%)
Apr 23, 2020 13.21 13.65 13.15 13.29 554,780 +0.01(+0.08%)
Apr 22, 2020 14.10 14.14 13.09 13.28 481,607 -0.49(-3.56%)
Apr 21, 2020 13.68 14.04 13.29 13.77 404,816 -0.34(-2.41%)
Apr 20, 2020 14.70 14.90 13.91 14.11 497,069 -1.05(-6.93%)
Apr 17, 2020 15.15 15.77 14.77 15.16 622,300 +0.89(+6.24%)
Apr 16, 2020 14.25 14.76 13.95 14.27 560,485 +0.01(+0.07%)
Apr 15, 2020 14.51 14.90 13.93 14.26 417,761 -0.91(-6.00%)
Apr 14, 2020 15.20 15.42 14.79 15.17 330,107 +0.35(+2.36%)
Apr 13, 2020 15.36 15.42 14.39 14.82 573,299 -0.70(-4.51%)
Apr 09, 2020 14.96 16.20 14.96 15.52 678,300 +0.77(+5.22%)
Apr 08, 2020 14.24 15.27 14.01 14.75 773,906 +0.69(+4.91%)
Apr 07, 2020 15.75 16.00 13.88 14.06 794,031 -0.81(-5.45%)
Apr 06, 2020 14.02 14.93 13.54 14.87 669,080 +1.51(+11.30%)
Apr 03, 2020 13.14 13.75 12.78 13.36 911,800 +0.14(+1.06%)
Apr 02, 2020 12.38 13.29 11.76 13.22 1,114,204 +0.69(+5.51%)
Apr 01, 2020 13.00 13.16 12.10 12.53 596,499 -1.18(-8.61%)
Mar 31, 2020 14.87 14.93 13.63 13.71 896,259 -1.25(-8.36%)
Mar 30, 2020 15.26 15.88 14.68 14.96 652,066 -0.30(-1.97%)
Mar 27, 2020 16.82 17.01 15.12 15.26 1,418,000 -2.23(-12.75%)
Mar 26, 2020 17.50 17.80 16.79 17.49 474,325 +0.12(+0.69%)
Mar 25, 2020 17.83 18.41 16.91 17.37 842,264 -0.10(-0.57%)
Mar 24, 2020 16.16 17.71 16.16 17.47 561,331 +2.01(+13.00%)
Mar 23, 2020 15.53 16.23 14.93 15.46 477,760 -0.18(-1.15%)
Mar 20, 2020 16.52 17.28 15.09 15.64 852,600 -0.89(-5.38%)
Mar 19, 2020 14.50 17.09 14.12 16.53 842,950 +2.25(+15.76%)
Mar 18, 2020 14.63 15.65 13.51 14.28 1,180,802 -1.14(-7.39%)
Mar 17, 2020 14.52 15.45 13.44 15.42 1,084,821 +0.97(+6.71%)
Mar 16, 2020 13.24 15.46 13.24 14.45 1,328,252 -0.77(-5.06%)
Mar 13, 2020 15.91 16.84 14.39 15.22 1,289,600 +0.62(+4.25%)
Mar 12, 2020 14.62 15.40 13.87 14.60 1,104,714 -2.73(-15.75%)
Mar 11, 2020 18.41 18.64 17.28 17.33 682,520 -1.62(-8.55%)
Mar 10, 2020 20.71 20.71 18.50 18.95 656,061 -1.14(-5.67%)
Mar 09, 2020 20.69 20.69 19.64 20.09 740,851 -1.55(-7.16%)
Mar 06, 2020 20.56 21.73 20.44 21.64 917,400 +0.30(+1.41%)
Mar 05, 2020 21.88 22.00 21.09 21.34 475,043 -0.93(-4.18%)
Mar 04, 2020 22.91 22.91 22.06 22.27 377,299 -0.46(-2.02%)
Mar 03, 2020 23.13 23.90 22.30 22.73 633,889 -0.36(-1.56%)
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.