Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.53 13.62 13.38 13.50 4,220,746 -0.24(-1.75%)
May 30, 2019 13.71 13.90 13.61 13.74 2,496,397 +0.03(+0.20%)
May 29, 2019 13.78 13.89 13.63 13.71 2,531,387 -0.21(-1.54%)
May 28, 2019 13.95 14.19 13.91 13.93 2,275,131 +0.02(+0.13%)
May 24, 2019 14.10 14.18 13.90 13.91 2,691,241 -0.09(-0.64%)
May 23, 2019 13.79 14.11 13.75 14.00 2,800,187 +0.03(+0.19%)
May 22, 2019 14.18 14.18 13.91 13.97 2,172,669 -0.23(-1.63%)
May 21, 2019 14.15 14.26 14.07 14.20 1,662,438 +0.10(+0.70%)
May 20, 2019 14.09 14.16 13.94 14.11 2,174,885 -0.10(-0.69%)
May 17, 2019 14.19 14.35 14.16 14.20 1,798,572 -0.12(-0.87%)
May 16, 2019 14.15 14.52 14.11 14.33 2,937,121 +0.21(+1.52%)
May 15, 2019 14.08 14.17 13.83 14.11 3,742,675 +0.02(+0.13%)
May 14, 2019 13.72 14.16 13.66 14.10 5,953,321 +0.39(+2.86%)
May 13, 2019 14.08 14.21 13.24 13.70 6,861,083 -0.62(-4.36%)
May 10, 2019 14.31 14.36 13.85 14.33 4,202,240 +0.02(+0.12%)
May 09, 2019 13.44 14.31 13.40 14.31 3,682,684 +0.52(+3.75%)
May 08, 2019 13.79 14.05 13.66 13.79 3,671,647 -0.03(-0.19%)
May 07, 2019 14.08 14.35 13.61 13.82 3,318,746 -0.40(-2.82%)
May 06, 2019 13.68 14.39 13.64 14.22 3,590,460 +0.50(+3.64%)
May 03, 2019 13.72 13.91 13.64 13.72 2,322,128 +0.04(+0.26%)
May 02, 2019 14.08 14.16 13.42 13.69 2,361,712 -0.43(-3.03%)
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.