Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.63 13.69 13.31 13.51 5,183,585 -0.13(-0.92%)
May 30, 2017 13.83 13.85 13.60 13.63 3,843,788 -0.22(-1.58%)
May 26, 2017 13.86 13.93 13.68 13.85 4,764,234 +0.02(+0.12%)
May 25, 2017 14.07 14.21 13.75 13.84 5,730,066 -0.26(-1.85%)
May 24, 2017 13.36 14.13 13.32 14.10 9,052,558 +0.74(+5.54%)
May 23, 2017 13.95 14.12 13.35 13.36 8,705,921 -0.07(-0.50%)
May 22, 2017 13.23 13.47 13.06 13.42 6,897,706 +0.21(+1.59%)
May 19, 2017 13.39 13.54 13.09 13.21 6,710,406 +0.40(+3.08%)
May 18, 2017 12.62 12.88 12.41 12.82 4,746,103 +0.16(+1.26%)
May 17, 2017 12.55 12.78 12.36 12.66 4,472,647 +0.11(+0.87%)
May 16, 2017 12.66 12.75 12.49 12.55 5,000,125 -0.13(-1.06%)
May 15, 2017 12.68 12.89 12.60 12.68 4,957,619 +0.01(+0.07%)
May 12, 2017 12.86 12.86 12.62 12.68 3,880,695 -0.17(-1.31%)
May 11, 2017 12.63 13.18 12.51 12.84 6,576,975 +0.12(+0.93%)
May 10, 2017 12.41 12.89 12.26 12.73 8,466,618 +0.34(+2.78%)
May 09, 2017 12.57 12.68 12.27 12.38 7,966,063 -0.06(-0.47%)
May 08, 2017 12.58 12.59 12.22 12.44 7,822,648 -0.20(-1.60%)
May 05, 2017 12.34 12.72 12.23 12.64 9,225,590 +0.36(+2.95%)
May 04, 2017 12.60 12.64 12.21 12.28 14,085,921 -0.32(-2.54%)
May 03, 2017 13.26 13.26 12.57 12.60 9,741,435 -0.66(-5.01%)
May 02, 2017 13.68 14.11 13.08 13.26 12,134,398 -0.76(-5.40%)
May 01, 2017 14.05 14.23 13.99 14.02 6,560,596 -0.19(-1.36%)
Apr 28, 2017 14.23 14.48 14.13 14.21 4,821,259 +0.05(+0.36%)
Apr 27, 2017 14.45 14.56 14.12 14.16 4,703,641 -0.34(-2.38%)
Apr 26, 2017 14.30 14.62 14.22 14.51 10,314,661 +0.23(+1.59%)
Apr 25, 2017 14.33 14.42 14.14 14.28 5,896,724 -0.24(-1.68%)
Apr 24, 2017 14.40 14.67 14.32 14.53 4,929,181 +0.19(+1.35%)
Apr 21, 2017 14.49 14.57 14.07 14.33 7,644,446 -0.14(-0.99%)
Apr 20, 2017 15.12 15.13 14.44 14.48 8,230,112 -0.54(-3.58%)
Apr 19, 2017 15.51 15.66 15.00 15.01 5,718,013 -0.47(-3.04%)
Apr 18, 2017 15.44 15.57 15.38 15.48 4,389,340 -0.01(-0.05%)
Apr 17, 2017 15.43 15.51 15.39 15.49 3,245,073 +0.05(+0.33%)
Apr 13, 2017 15.74 15.78 15.41 15.44 3,244,252 -0.29(-1.82%)
Apr 12, 2017 15.67 15.79 15.49 15.73 4,719,661 +0.02(+0.11%)
Apr 11, 2017 15.69 15.76 15.53 15.71 3,210,275 -0.04(-0.27%)
Apr 10, 2017 15.54 15.85 15.54 15.75 3,570,059 +0.21(+1.35%)
Apr 07, 2017 15.89 15.93 15.50 15.54 4,357,207 -0.33(-2.06%)
Apr 06, 2017 15.70 15.94 15.62 15.87 6,884,069 +0.18(+1.12%)
Apr 05, 2017 15.85 16.00 15.62 15.69 4,507,192 -0.16(-1.01%)
Apr 04, 2017 15.74 16.01 15.64 15.85 5,319,292 +0.13(+0.80%)
Apr 03, 2017 15.60 15.74 15.37 15.73 5,347,286 +0.03(+0.16%)
Mar 31, 2017 15.43 15.91 15.36 15.70 5,930,627 +0.28(+1.80%)
Mar 30, 2017 15.70 15.73 15.31 15.42 3,772,256 -0.30(-1.92%)
Mar 29, 2017 15.68 15.91 15.49 15.73 9,016,250 +0.52(+3.42%)
Mar 28, 2017 15.21 15.25 15.05 15.21 5,021,921 -0.06(-0.39%)
Mar 27, 2017 15.21 15.27 15.09 15.26 3,472,501 +0.02(+0.11%)
Mar 24, 2017 15.24 15.33 15.20 15.25 3,731,258 +0.02(+0.11%)
Mar 23, 2017 15.14 15.34 15.11 15.23 4,044,499 +0.11(+0.72%)
Mar 22, 2017 15.35 15.39 15.02 15.12 5,076,232 -0.19(-1.26%)
Mar 21, 2017 15.38 15.54 15.25 15.32 4,532,599 -0.08(-0.49%)
Mar 20, 2017 15.22 15.45 15.05 15.39 7,170,340 +0.23(+1.49%)
Mar 17, 2017 15.11 15.58 15.11 15.16 14,369,158 +0.14(+0.95%)
Mar 16, 2017 14.67 15.10 14.46 15.02 11,236,856 +0.36(+2.46%)
Mar 15, 2017 14.39 14.79 14.34 14.66 9,765,731 +0.38(+2.65%)
Mar 14, 2017 14.57 14.57 14.10 14.28 7,546,234 -0.27(-1.85%)
Mar 13, 2017 15.00 15.16 14.50 14.55 10,718,924 -0.45(-2.97%)
Mar 10, 2017 15.08 15.16 14.75 15.00 7,055,204 +0.00(+0.00%)
Mar 09, 2017 14.35 15.00 14.31 15.00 8,857,402 +0.58(+4.02%)
Mar 08, 2017 14.32 14.50 13.93 14.42 9,036,661 +0.06(+0.41%)
Mar 07, 2017 14.69 14.83 14.23 14.36 7,115,704 -0.22(-1.50%)
Mar 06, 2017 14.51 14.64 14.23 14.58 12,850,629 +0.05(+0.35%)
Mar 03, 2017 14.30 14.53 14.18 14.53 5,459,989 +0.23(+1.59%)
Mar 02, 2017 14.05 14.67 14.05 14.30 9,621,706 +0.15(+1.07%)
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.