Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.34 14.64 14.34 14.48 4,046,560 +0.17(+1.17%)
Jun 29, 2017 14.52 14.58 14.17 14.32 3,933,420 -0.25(-1.73%)
Jun 28, 2017 14.57 14.79 14.55 14.57 3,346,657 +0.09(+0.64%)
Jun 27, 2017 14.85 14.92 14.48 14.48 3,472,325 -0.36(-2.44%)
Jun 26, 2017 14.65 14.93 14.65 14.84 9,534,180 +0.21(+1.44%)
Jun 23, 2017 14.49 14.65 14.40 14.63 6,125,217 +0.13(+0.93%)
Jun 22, 2017 14.16 14.68 14.16 14.49 5,131,791 +0.38(+2.68%)
Jun 21, 2017 14.18 14.41 14.07 14.11 4,635,956 +0.02(+0.12%)
Jun 20, 2017 14.18 14.22 13.87 14.10 3,722,530 -0.16(-1.12%)
Jun 19, 2017 14.27 14.37 14.11 14.26 3,818,749 +0.03(+0.24%)
Jun 16, 2017 13.98 14.24 13.68 14.22 6,776,804 +0.25(+1.81%)
Jun 15, 2017 13.85 14.09 13.67 13.97 4,141,989 +0.12(+0.85%)
Jun 14, 2017 14.20 14.27 13.73 13.85 8,233,568 -0.40(-2.77%)
Jun 13, 2017 14.08 14.29 14.04 14.25 4,268,134 +0.19(+1.38%)
Jun 12, 2017 14.02 14.15 13.84 14.05 5,518,440 +0.02(+0.12%)
Jun 09, 2017 13.76 14.05 13.70 14.04 3,530,573 +0.24(+1.77%)
Jun 08, 2017 13.84 13.58 13.79 3,727,968 +0.00(+0.00%)
Jun 07, 2017 14.07 14.09 13.67 13.79 5,563,634 -0.32(-2.27%)
Jun 06, 2017 14.05 14.21 13.91 14.11 6,720,545 +0.07(+0.48%)
Jun 05, 2017 14.18 14.30 13.97 14.05 4,319,574 -0.19(-1.30%)
Jun 02, 2017 14.05 14.45 14.02 14.23 6,400,837 +0.13(+0.95%)
Jun 01, 2017 13.89 14.11 13.66 14.10 5,493,227 +0.59(+4.36%)
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%)
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.