Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.19 11.19 0 -0.21(-1.84%)
Mar 30, 2020 11.40 11.40 0 +0.27(+2.43%)
Mar 27, 2020 11.13 11.13 0 -0.37(-3.22%)
Mar 26, 2020 11.50 11.50 0 +0.65(+5.99%)
Mar 25, 2020 10.85 10.85 0 +0.33(+3.14%)
Mar 24, 2020 10.52 10.52 0 +1.02(+10.74%)
Mar 23, 2020 9.500 9.500 0 -0.33(-3.36%)
Mar 20, 2020 9.830 9.830 0 -0.39(-3.82%)
Mar 19, 2020 10.22 10.22 0 +0.27(+2.71%)
Mar 18, 2020 9.950 9.950 0 -0.93(-8.55%)
Mar 17, 2020 10.88 10.88 0 +0.45(+4.31%)
Mar 16, 2020 10.43 10.43 0 -1.56(-13.01%)
Mar 13, 2020 11.99 11.99 0 +0.80(+7.15%)
Mar 12, 2020 11.19 11.19 0 -1.26(-10.12%)
Mar 11, 2020 12.45 12.45 0 -0.72(-5.47%)
Mar 10, 2020 13.17 13.17 0 +0.58(+4.61%)
Mar 09, 2020 12.59 12.59 0 -1.18(-8.57%)
Mar 06, 2020 13.77 13.77 0 -0.28(-1.99%)
Mar 05, 2020 14.05 14.05 0 -0.48(-3.30%)
Mar 04, 2020 14.53 14.53 0 +0.53(+3.79%)
Mar 03, 2020 14.00 14.00 0 -0.32(-2.23%)
Mar 02, 2020 14.32 14.32 0 +0.51(+3.69%)
Feb 28, 2020 13.81 13.81 0 -0.20(-1.43%)
Feb 27, 2020 14.01 14.01 0 -0.57(-3.91%)
Feb 26, 2020 14.58 14.58 0 -0.18(-1.22%)
Feb 25, 2020 14.76 14.76 0 -0.49(-3.21%)
Feb 24, 2020 15.25 15.25 0 -0.45(-2.87%)
Feb 21, 2020 15.70 15.70 0 -0.15(-0.95%)
Feb 20, 2020 15.85 15.85 0 -0.01(-0.06%)
Feb 19, 2020 15.86 15.86 0 +0.06(+0.38%)
Feb 18, 2020 15.80 15.80 0 -0.02(-0.13%)
Feb 14, 2020 15.82 15.82 0 +0.01(+0.06%)
Feb 13, 2020 15.81 15.81 0 -0.01(-0.06%)
Feb 12, 2020 15.82 15.82 0 +0.11(+0.70%)
Feb 11, 2020 15.71 15.71 0 +0.12(+0.77%)
Feb 10, 2020 15.59 15.59 0 +0.11(+0.71%)
Feb 07, 2020 15.48 15.48 0 -0.13(-0.83%)
Feb 06, 2020 15.61 15.61 0 +0.00(+0.00%)
Feb 05, 2020 15.61 15.61 0 +0.19(+1.23%)
Feb 04, 2020 15.42 15.42 0 +0.20(+1.31%)
Feb 03, 2020 15.22 15.22 0 +0.11(+0.73%)
Jan 31, 2020 15.11 15.11 0 -0.29(-1.88%)
Jan 30, 2020 15.40 15.40 0 +0.06(+0.39%)
Jan 29, 2020 15.34 15.34 0 -0.09(-0.58%)
Jan 28, 2020 15.43 15.43 0 +0.15(+0.98%)
Jan 27, 2020 15.28 15.28 0 -0.25(-1.61%)
Jan 24, 2020 15.53 15.53 0 -0.18(-1.15%)
Jan 23, 2020 15.71 15.71 0 +0.07(+0.45%)
Jan 22, 2020 15.64 15.64 0 +0.00(+0.00%)
Jan 21, 2020 15.64 15.64 0 -0.08(-0.51%)
Jan 17, 2020 15.72 15.72 0 +0.03(+0.19%)
Jan 16, 2020 15.69 15.69 0 +0.15(+0.97%)
Jan 15, 2020 15.54 15.54 0 +0.02(+0.13%)
Jan 14, 2020 15.52 15.52 0 +0.03(+0.19%)
Jan 13, 2020 15.49 15.49 0 +0.12(+0.78%)
Jan 10, 2020 15.37 15.37 0 -0.05(-0.32%)
Jan 09, 2020 15.42 15.42 0 +0.06(+0.39%)
Jan 08, 2020 15.36 15.36 0 +0.04(+0.26%)
Jan 07, 2020 15.32 15.32 0 -0.03(-0.20%)
Jan 06, 2020 15.35 15.35 0 +0.00(+0.00%)
Jan 03, 2020 15.35 15.35 0 -0.09(-0.58%)
Jan 02, 2020 15.44 15.44 0 +0.05(+0.32%)
Dec 31, 2019 15.39 15.39 0 +0.05(+0.33%)
Dec 30, 2019 15.34 15.34 0 -0.06(-0.39%)
Dec 27, 2019 15.40 15.40 0 -0.02(-0.13%)
Dec 26, 2019 15.42 15.42 0 +0.02(+0.13%)
Dec 24, 2019 15.40 15.40 0 +0.01(+0.06%)
Dec 23, 2019 15.39 15.39 0 -0.02(-0.13%)
Dec 20, 2019 15.41 15.41 0 -0.50(-3.14%)
Dec 19, 2019 15.91 15.91 0 +0.04(+0.25%)
Dec 18, 2019 15.87 15.87 0 +0.01(+0.06%)
Dec 17, 2019 15.86 15.86 0 -0.01(-0.06%)
Dec 16, 2019 15.87 15.87 0 +0.10(+0.63%)
Dec 13, 2019 15.77 15.77 0 -0.03(-0.19%)
Dec 12, 2019 15.80 15.80 0 +0.14(+0.89%)
Dec 11, 2019 15.66 15.66 0 +0.07(+0.45%)
Dec 10, 2019 15.59 15.59 0 -0.01(-0.06%)
Dec 09, 2019 15.60 15.60 0 -0.05(-0.32%)
Dec 06, 2019 15.65 15.65 0 +0.12(+0.77%)
Dec 05, 2019 15.53 15.53 0 +0.03(+0.19%)
Dec 04, 2019 15.50 15.50 0 +0.08(+0.52%)
Dec 03, 2019 15.42 15.42 0 -0.10(-0.64%)
Dec 02, 2019 15.52 15.52 0 -0.14(-0.89%)
Nov 29, 2019 15.66 15.66 0 -0.09(-0.57%)
Nov 27, 2019 15.75 15.75 0 +0.07(+0.45%)
Nov 26, 2019 15.68 15.68 0 +0.05(+0.32%)
Nov 25, 2019 15.63 15.63 0 +0.17(+1.10%)
Nov 22, 2019 15.46 15.46 0 +0.05(+0.32%)
Nov 21, 2019 15.41 15.41 0 -0.14(-0.90%)
Nov 19, 2019 15.55 15.55 0 +0.03(+0.19%)
Nov 18, 2019 15.52 15.52 0 +0.01(+0.06%)
Nov 15, 2019 15.51 15.51 0 +0.11(+0.71%)
Nov 14, 2019 15.40 15.40 0 +0.06(+0.39%)
Nov 13, 2019 15.34 15.34 0 +0.02(+0.13%)
Nov 12, 2019 15.32 15.32 0 +0.02(+0.13%)
Nov 11, 2019 15.30 15.30 0 -0.01(-0.07%)
Nov 08, 2019 15.31 15.31 0 +0.06(+0.39%)
Nov 07, 2019 15.25 15.25 0 +0.02(+0.13%)
Nov 06, 2019 15.23 15.23 0 -0.03(-0.20%)
Nov 05, 2019 15.26 15.26 0 -0.02(-0.13%)
Nov 04, 2019 15.28 15.28 0 +0.06(+0.39%)
Nov 01, 2019 15.22 15.22 0 +0.19(+1.26%)
Oct 31, 2019 15.03 15.03 0 -0.10(-0.66%)
Oct 30, 2019 15.13 15.13 0 +0.04(+0.27%)
Oct 29, 2019 15.09 15.09 0 +0.03(+0.20%)
Oct 28, 2019 15.06 15.06 0 +0.08(+0.53%)
Oct 25, 2019 14.98 14.98 0 +0.04(+0.27%)
Oct 24, 2019 14.94 14.94 0 +0.06(+0.40%)
Oct 23, 2019 14.88 14.88 0 +0.02(+0.13%)
Oct 22, 2019 14.86 14.86 0 -0.03(-0.20%)
Oct 21, 2019 14.89 14.89 0 +0.10(+0.68%)
Oct 18, 2019 14.79 14.79 0 -0.01(-0.07%)
Oct 17, 2019 14.80 14.80 0 +0.06(+0.41%)
Oct 16, 2019 14.74 14.74 0 -0.07(-0.47%)
Oct 15, 2019 14.81 14.81 0 +0.12(+0.82%)
Oct 14, 2019 14.69 14.69 0 -0.03(-0.20%)
Oct 12, 2019 14.72 14.72 0 +0.00(+0.00%)
Oct 11, 2019 14.72 14.72 0 +0.19(+1.31%)
Oct 10, 2019 14.53 14.53 0 +0.09(+0.62%)
Oct 09, 2019 14.44 14.44 0 +0.13(+0.91%)
Oct 08, 2019 14.31 14.31 0 -0.26(-1.78%)
Oct 07, 2019 14.57 14.57 0 -0.06(-0.41%)
Oct 05, 2019 14.63 14.63 0 +0.00(+0.00%)
Oct 04, 2019 14.63 14.63 0 +0.16(+1.11%)
Oct 03, 2019 14.47 14.47 0 +0.09(+0.63%)
Oct 02, 2019 14.38 14.38 0 -0.24(-1.64%)
Oct 01, 2019 14.62 14.62 0 -0.23(-1.55%)
Sep 30, 2019 14.85 14.85 0 +0.10(+0.68%)
Sep 28, 2019 14.75 14.75 0 +0.00(+0.00%)
Sep 27, 2019 14.75 14.75 0 -0.13(-0.87%)
Sep 26, 2019 14.88 14.88 0 -0.05(-0.33%)
Sep 25, 2019 14.93 14.93 0 +0.08(+0.54%)
Sep 24, 2019 14.85 14.85 0 -0.15(-1.00%)
Sep 23, 2019 15.00 15.00 0 +0.01(+0.07%)
Sep 21, 2019 14.99 14.99 0 +0.00(+0.00%)
Sep 20, 2019 14.99 14.99 0 -0.06(-0.40%)
Sep 19, 2019 15.05 15.05 0 -0.01(-0.07%)
Sep 18, 2019 15.06 15.06 0 -0.03(-0.20%)
Sep 17, 2019 15.09 15.09 0 +0.03(+0.20%)
Sep 16, 2019 15.06 15.06 0 +0.04(+0.27%)
Sep 14, 2019 15.02 15.02 0 +0.00(+0.00%)
Sep 13, 2019 15.02 15.02 0 +0.00(+0.00%)
Sep 12, 2019 15.02 15.02 0 +0.00(+0.00%)
Sep 11, 2019 15.02 15.02 0 +0.10(+0.67%)
Sep 10, 2019 14.92 14.92 0 +0.03(+0.20%)
Sep 09, 2019 14.89 14.89 0 +0.05(+0.34%)
Sep 07, 2019 14.84 14.84 0 +0.00(+0.00%)
Sep 06, 2019 14.84 14.84 0 +0.01(+0.07%)
Sep 05, 2019 14.83 14.83 0 +0.20(+1.37%)
Sep 04, 2019 14.63 14.63 0 +0.14(+0.97%)
Sep 03, 2019 14.49 14.49 0 -0.10(-0.69%)
Aug 31, 2019 14.59 14.59 0 +0.00(+0.00%)
Aug 30, 2019 14.59 14.59 0 +0.01(+0.07%)
Aug 29, 2019 14.58 14.58 0 +0.19(+1.32%)
Aug 28, 2019 14.39 14.39 0 +0.11(+0.77%)
Aug 27, 2019 14.28 14.28 0 -0.08(-0.56%)
Aug 26, 2019 14.36 14.36 0 +0.12(+0.84%)
Aug 24, 2019 14.24 14.24 0 +0.00(+0.00%)
Aug 23, 2019 14.24 14.24 0 -0.36(-2.47%)
Aug 22, 2019 14.60 14.60 0 +0.01(+0.07%)
Aug 21, 2019 14.59 14.59 0 +0.13(+0.90%)
Aug 20, 2019 14.46 14.46 0 -0.09(-0.62%)
Aug 19, 2019 14.55 14.55 0 +0.15(+1.04%)
Aug 17, 2019 14.40 14.40 0 +0.00(+0.00%)
Aug 16, 2019 14.40 14.40 0 +0.24(+1.69%)
Aug 15, 2019 14.16 14.16 0 +0.01(+0.07%)
Aug 14, 2019 14.15 14.15 0 -0.45(-3.08%)
Aug 13, 2019 14.60 14.60 0 +0.17(+1.18%)
Aug 12, 2019 14.43 14.43 0 -0.19(-1.30%)
Aug 10, 2019 14.62 14.62 0 +0.00(+0.00%)
Aug 09, 2019 14.62 14.62 0 -0.18(-1.22%)
Aug 08, 2019 14.80 14.80 0 +0.35(+2.42%)
Aug 07, 2019 14.45 14.45 0 +0.03(+0.21%)
Aug 06, 2019 14.42 14.42 0 +0.16(+1.12%)
Aug 05, 2019 14.26 14.26 0 -0.43(-2.93%)
Aug 03, 2019 14.69 14.69 0 +0.00(+0.00%)
Aug 02, 2019 14.69 14.69 0 -0.16(-1.08%)
Aug 01, 2019 14.85 14.85 0 -0.19(-1.26%)
Jul 31, 2019 15.04 15.04 0 -0.18(-1.18%)
Jul 30, 2019 15.22 15.22 0 +0.02(+0.13%)
Jul 29, 2019 15.20 15.20 0 -0.05(-0.33%)
Jul 27, 2019 15.25 15.25 0 +0.00(+0.00%)
Jul 26, 2019 15.25 15.25 0 +0.08(+0.53%)
Jul 25, 2019 15.17 15.17 0 -0.10(-0.65%)
Jul 24, 2019 15.27 15.27 0 +0.15(+0.99%)
Jul 23, 2019 15.12 15.12 0 +0.13(+0.87%)
Jul 22, 2019 14.99 14.99 0 +0.00(+0.00%)
Jul 20, 2019 14.99 14.99 0 +0.00(+0.00%)
Jul 19, 2019 14.99 14.99 0 -0.08(-0.53%)
Jul 18, 2019 15.07 15.07 0 +0.04(+0.27%)
Jul 17, 2019 15.03 15.03 0 -0.11(-0.73%)
Jul 16, 2019 15.14 15.14 0 -0.02(-0.13%)
Jul 15, 2019 15.16 15.16 0 +0.00(+0.00%)
Jul 13, 2019 15.16 15.16 0 +0.00(+0.00%)
Jul 12, 2019 15.16 15.16 0 +0.11(+0.73%)
Jul 11, 2019 15.05 15.05 0 +0.01(+0.07%)
Jul 10, 2019 15.04 15.04 0 +0.01(+0.07%)
Jul 09, 2019 15.03 15.03 0 +0.02(+0.13%)
Jul 08, 2019 15.01 15.01 0 -0.08(-0.53%)
Jul 06, 2019 15.09 15.09 0 +0.00(+0.00%)
Jul 05, 2019 15.09 15.09 0 -0.01(-0.07%)
Jul 03, 2019 15.10 15.10 0 +0.11(+0.73%)
Jul 02, 2019 14.99 14.99 0 +0.00(+0.00%)
Jul 01, 2019 14.99 14.99 0 +0.11(+0.74%)
Jun 29, 2019 14.88 14.88 0 +0.00(+0.00%)
Jun 28, 2019 14.88 14.88 0 +0.12(+0.81%)
Jun 27, 2019 14.76 14.76 0 +0.12(+0.82%)
Jun 26, 2019 14.64 14.64 0 -0.02(-0.14%)
Jun 25, 2019 14.66 14.66 0 -0.12(-0.81%)
Jun 24, 2019 14.78 14.78 0 -0.08(-0.54%)
Jun 22, 2019 14.86 14.86 0 +0.00(+0.00%)
Jun 21, 2019 14.86 14.86 0 -0.07(-0.47%)
Jun 20, 2019 14.93 14.93 0 +0.11(+0.74%)
Jun 19, 2019 14.82 14.82 0 +0.06(+0.41%)
Jun 18, 2019 14.76 14.76 0 +0.16(+1.10%)
Jun 17, 2019 14.60 14.60 0 -0.02(-0.14%)
Jun 15, 2019 14.62 14.62 0 +0.00(+0.00%)
Jun 14, 2019 14.62 14.62 0 -0.06(-0.41%)
Jun 13, 2019 14.68 14.68 0 +0.08(+0.55%)
Jun 12, 2019 14.60 14.60 0 -0.01(-0.07%)
Jun 11, 2019 14.61 14.61 0 -0.02(-0.14%)
Jun 10, 2019 14.63 14.63 0 +0.09(+0.62%)
Jun 08, 2019 14.54 14.54 0 +0.00(+0.00%)
Jun 07, 2019 14.54 14.54 0 +0.09(+0.62%)
Jun 06, 2019 14.45 14.45 0 +0.07(+0.49%)
Jun 05, 2019 14.38 14.38 0 +0.11(+0.77%)
Jun 04, 2019 14.27 14.27 0 +0.33(+2.37%)
Jun 03, 2019 13.94 13.94 0 +0.04(+0.29%)
Jun 01, 2019 13.90 13.90 0 +0.00(+0.00%)
May 31, 2019 13.90 13.90 0 -0.15(-1.07%)
May 30, 2019 14.05 14.05 0 +0.02(+0.14%)
May 29, 2019 14.03 14.03 0 -0.12(-0.85%)
May 28, 2019 14.15 14.15 0 -0.11(-0.77%)
May 25, 2019 14.26 14.26 0 +0.00(+0.00%)
May 24, 2019 14.26 14.26 0 +0.03(+0.21%)
May 23, 2019 14.23 14.23 0 -0.20(-1.39%)
May 22, 2019 14.43 14.43 0 -0.08(-0.55%)
May 21, 2019 14.51 14.51 0 +0.18(+1.26%)
May 20, 2019 14.33 14.33 0 -0.11(-0.76%)
May 18, 2019 14.44 14.44 0 +0.00(+0.00%)
May 17, 2019 14.44 14.44 0 -0.13(-0.89%)
May 16, 2019 14.57 14.57 0 +0.10(+0.69%)
May 15, 2019 14.47 14.47 0 +0.04(+0.28%)
May 14, 2019 14.43 14.43 0 +0.15(+1.05%)
May 13, 2019 14.28 14.28 0 -0.42(-2.86%)
May 11, 2019 14.70 14.70 0 +0.00(+0.00%)
May 10, 2019 14.70 14.70 0 +0.07(+0.48%)
May 09, 2019 14.63 14.63 0 +0.00(+0.00%)
May 08, 2019 14.63 14.63 0 -0.04(-0.27%)
May 07, 2019 14.67 14.67 0 -0.25(-1.68%)
May 06, 2019 14.92 14.92 0 -0.05(-0.33%)
May 04, 2019 14.97 14.97 0 +0.14(+0.94%)
May 03, 2019 14.83 14.83 0 +0.06(+0.41%)
May 02, 2019 14.77 14.77 0 -0.17(-1.14%)
May 01, 2019 14.94 14.94 0 +0.05(+0.34%)
Apr 30, 2019 14.89 14.89 0 +0.00(+0.00%)
Apr 27, 2019 14.89 14.89 0 +0.10(+0.68%)
Apr 26, 2019 14.79 14.79 0 -0.12(-0.80%)
Apr 25, 2019 14.91 14.91 0 +0.00(+0.00%)
Apr 24, 2019 14.91 14.91 0 +0.16(+1.08%)
Apr 23, 2019 14.75 14.75 0 -0.05(-0.34%)
Apr 18, 2019 14.80 14.80 14.80 14.80 0 +0.02(+0.14%)
Apr 17, 2019 14.78 14.78 0 -0.11(-0.74%)
Apr 16, 2019 14.89 14.89 0 +0.01(+0.07%)
Apr 15, 2019 14.88 14.88 0 -0.05(-0.33%)
Apr 13, 2019 14.93 14.93 14.93 0 +0.10(+0.67%)
Apr 12, 2019 14.83 14.83 0 +0.03(+0.20%)
Apr 11, 2019 14.80 14.80 0 +0.11(+0.75%)
Apr 10, 2019 14.69 14.69 0 -0.15(-1.01%)
Apr 09, 2019 14.84 14.84 0 +0.01(+0.07%)
Apr 06, 2019 14.83 14.83 0 +0.07(+0.47%)
Apr 05, 2019 14.76 14.76 0 +0.03(+0.20%)
Apr 04, 2019 14.73 14.73 0 +0.09(+0.61%)
Apr 03, 2019 14.64 14.64 0 -0.03(-0.20%)
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.