Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.13 14.22 13.88 13.96 17,934,224 +0.02(+0.14%)
Jul 28, 2017 13.84 14.12 13.80 13.94 18,706,632 +0.10(+0.69%)
Jul 27, 2017 14.38 14.42 13.79 13.84 34,518,648 -0.53(-3.72%)
Jul 26, 2017 14.02 14.58 13.76 14.38 38,979,848 +0.18(+1.28%)
Jul 25, 2017 14.31 14.20 77,639,224 +1.82(+14.74%)
Jul 24, 2017 12.42 12.48 12.21 12.37 15,400,836 -0.05(-0.38%)
Jul 21, 2017 12.45 12.59 12.31 12.42 12,275,390 -0.03(-0.23%)
Jul 20, 2017 12.53 12.60 12.22 12.45 13,838,505 -0.07(-0.53%)
Jul 19, 2017 12.44 12.59 12.37 12.52 14,764,520 +0.10(+0.85%)
Jul 18, 2017 12.39 12.43 12.18 12.41 16,058,641 +0.00(+0.00%)
Jul 17, 2017 12.20 12.75 12.14 12.41 28,614,088 +0.38(+3.17%)
Jul 14, 2017 11.94 12.11 11.94 12.03 12,461,582 +0.11(+0.96%)
Jul 13, 2017 11.78 12.00 11.74 11.91 18,713,910 +0.20(+1.71%)
Jul 12, 2017 11.86 12.04 11.65 11.71 25,047,378 -0.30(-2.46%)
Jul 11, 2017 11.95 12.06 11.62 12.01 20,105,550 +0.06(+0.48%)
Jul 10, 2017 11.28 12.07 11.24 11.95 25,396,670 +0.59(+5.21%)
Jul 07, 2017 11.38 11.46 11.18 11.36 12,728,666 +0.01(+0.08%)
Jul 06, 2017 11.54 11.66 11.32 11.35 13,581,447 -0.27(-2.30%)
Jul 05, 2017 11.65 11.80 11.44 11.62 14,630,468 -0.03(-0.25%)
Jul 03, 2017 11.53 11.75 11.51 11.65 8,922,006 +0.18(+1.58%)
Jun 30, 2017 11.57 11.64 11.35 11.47 15,492,733 -0.07(-0.58%)
Jun 29, 2017 11.55 11.77 11.44 11.53 17,026,794 +0.09(+0.75%)
Jun 28, 2017 11.32 11.54 11.15 11.45 12,812,257 +0.26(+2.30%)
Jun 27, 2017 11.44 11.59 11.19 11.19 15,391,411 -0.10(-0.85%)
Jun 26, 2017 11.36 11.42 11.20 11.28 14,633,160 +0.06(+0.51%)
Jun 23, 2017 11.01 11.27 10.83 11.23 21,732,416 +0.30(+2.71%)
Jun 22, 2017 10.68 11.11 10.64 10.93 15,425,836 +0.23(+2.14%)
Jun 21, 2017 10.78 10.93 10.62 10.70 13,147,159 -0.03(-0.27%)
Jun 20, 2017 10.88 10.89 10.62 10.73 17,595,576 -0.33(-3.02%)
Jun 19, 2017 10.99 11.15 10.95 11.06 14,862,805 +0.16(+1.49%)
Jun 16, 2017 10.98 11.08 10.69 10.90 23,669,594 -0.08(-0.70%)
Jun 15, 2017 11.43 11.54 10.96 10.98 23,343,592 -0.56(-4.88%)
Jun 14, 2017 11.89 11.89 11.47 11.54 21,004,540 -0.26(-2.18%)
Jun 13, 2017 11.72 11.88 11.66 11.80 10,575,147 +0.02(+0.16%)
Jun 12, 2017 11.80 12.04 11.68 11.78 25,463,308 -0.02(-0.16%)
Jun 09, 2017 11.51 11.91 11.50 11.80 27,048,428 +0.29(+2.49%)
Jun 08, 2017 11.68 11.09 11.51 25,479,288 +0.32(+2.90%)
Jun 07, 2017 11.36 11.42 11.04 11.19 28,593,136 -0.12(-1.10%)
Jun 06, 2017 10.93 11.44 10.79 11.31 22,835,686 +0.41(+3.77%)
Jun 05, 2017 10.69 10.99 10.68 10.90 13,137,376 +0.12(+1.15%)
Jun 02, 2017 10.79 10.89 10.55 10.78 18,718,790 -0.15(-1.40%)
Jun 01, 2017 10.95 11.09 10.85 10.93 18,412,078 -0.04(-0.35%)
May 31, 2017 11.01 11.03 10.67 10.97 26,509,906 -0.17(-1.54%)
May 30, 2017 11.23 11.28 11.05 11.14 10,344,771 +0.00(+0.00%)
May 26, 2017 11.16 11.20 11.00 11.14 10,210,430 -0.03(-0.26%)
May 25, 2017 11.46 11.69 11.09 11.17 19,778,456 -0.19(-1.68%)
May 24, 2017 11.41 11.51 11.25 11.36 15,417,940 +0.02(+0.17%)
May 23, 2017 11.26 11.44 11.20 11.34 12,203,096 +0.05(+0.42%)
May 22, 2017 11.21 11.35 11.07 11.29 16,980,856 +0.10(+0.85%)
May 19, 2017 10.88 11.31 10.86 11.20 31,487,322 +0.42(+3.90%)
May 18, 2017 10.80 10.93 10.56 10.78 20,145,788 -0.13(-1.23%)
May 17, 2017 11.24 11.18 10.84 10.91 16,680,329 -0.32(-2.89%)
May 16, 2017 11.32 11.32 11.16 11.24 18,576,502 +0.02(+0.17%)
May 15, 2017 11.20 11.33 11.14 11.22 20,679,522 +0.23(+2.09%)
May 12, 2017 11.10 11.25 10.97 10.99 16,324,322 -0.16(-1.46%)
May 11, 2017 11.32 11.34 11.09 11.15 15,489,153 -0.04(-0.34%)
May 10, 2017 11.22 11.26 11.03 11.19 21,476,756 +0.09(+0.77%)
May 09, 2017 11.25 11.45 11.09 11.10 20,324,636 -0.04(-0.34%)
May 08, 2017 11.16 11.21 11.03 11.14 19,714,428 -0.12(-1.10%)
May 05, 2017 11.18 11.41 11.15 11.26 18,842,912 +0.11(+1.03%)
May 04, 2017 11.17 11.22 10.90 11.15 35,063,756 -0.32(-2.83%)
May 03, 2017 11.84 11.85 11.24 11.47 38,329,284 -0.67(-5.50%)
May 02, 2017 11.91 12.27 11.90 12.14 18,934,672 +0.17(+1.44%)
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.