Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 13.29 13.44 13.19 13.21 11,842,335 -0.09(-0.71%)
Apr 27, 2017 13.53 13.57 13.27 13.30 12,955,487 -0.22(-1.66%)
Apr 26, 2017 13.47 13.66 13.44 13.53 11,952,748 +0.04(+0.32%)
Apr 25, 2017 13.55 13.67 13.47 13.48 12,877,912 +0.05(+0.38%)
Apr 24, 2017 13.59 13.72 13.41 13.43 20,362,914 +0.29(+2.20%)
Apr 21, 2017 13.10 13.29 12.97 13.14 18,176,040 -0.04(-0.33%)
Apr 20, 2017 12.94 13.37 12.90 13.19 22,852,676 +0.61(+4.84%)
Apr 19, 2017 12.54 12.73 12.48 12.58 15,287,594 +0.12(+0.99%)
Apr 18, 2017 12.43 12.58 12.32 12.45 14,573,203 -0.10(-0.81%)
Apr 17, 2017 12.32 12.58 12.27 12.56 11,163,214 +0.25(+2.00%)
Apr 13, 2017 12.36 12.58 12.24 12.31 18,867,134 -0.12(-0.99%)
Apr 12, 2017 12.53 12.57 12.35 12.43 12,181,008 -0.12(-0.92%)
Apr 11, 2017 12.46 12.56 12.32 12.55 10,405,116 +0.01(+0.11%)
Apr 10, 2017 12.60 12.69 12.41 12.53 13,834,087 -0.09(-0.75%)
Apr 07, 2017 12.57 12.74 12.53 12.63 9,806,785 -0.06(-0.46%)
Apr 06, 2017 12.46 12.72 12.38 12.69 13,101,280 +0.23(+1.86%)
Apr 05, 2017 12.96 12.96 12.45 12.45 22,179,568 -0.28(-2.22%)
Apr 04, 2017 12.71 12.84 12.67 12.74 11,986,369 -0.10(-0.79%)
Apr 03, 2017 12.92 12.94 12.64 12.84 11,415,142 -0.04(-0.28%)
Mar 31, 2017 12.93 13.00 12.86 12.87 15,411,768 -0.15(-1.17%)
Mar 30, 2017 12.67 13.06 12.66 13.03 20,680,080 +0.35(+2.74%)
Mar 29, 2017 12.66 12.73 12.56 12.68 12,766,402 +0.01(+0.11%)
Mar 28, 2017 12.41 12.75 12.40 12.66 12,606,627 +0.22(+1.80%)
Mar 27, 2017 12.06 12.45 11.98 12.44 14,932,086 -0.04(-0.35%)
Mar 24, 2017 12.53 12.60 12.36 12.48 12,700,143 -0.01(-0.06%)
Mar 23, 2017 12.37 12.67 12.31 12.49 13,885,524 +0.07(+0.58%)
Mar 22, 2017 12.17 12.51 11.98 12.42 26,290,060 +0.18(+1.48%)
Mar 21, 2017 13.17 13.18 12.20 12.24 35,440,484 -0.85(-6.53%)
Mar 20, 2017 13.24 13.32 13.09 13.09 16,461,683 -0.20(-1.47%)
Mar 17, 2017 13.37 13.43 13.21 13.29 26,234,484 -0.09(-0.65%)
Mar 16, 2017 13.34 13.47 13.27 13.37 13,476,530 +0.10(+0.76%)
Mar 15, 2017 13.44 13.58 13.26 13.27 20,989,806 -0.10(-0.76%)
Mar 14, 2017 13.32 13.37 13.12 13.37 12,858,689 -0.04(-0.32%)
Mar 13, 2017 13.47 13.52 13.34 13.42 11,465,941 -0.04(-0.27%)
Mar 10, 2017 13.74 13.77 13.27 13.45 20,025,080 -0.19(-1.38%)
Mar 09, 2017 13.63 13.82 13.61 13.64 11,743,171 +0.04(+0.27%)
Mar 08, 2017 13.79 13.86 13.56 13.61 10,942,460 +0.00(+0.00%)
Mar 07, 2017 13.75 13.78 13.59 13.61 11,204,217 -0.14(-1.05%)
Mar 06, 2017 13.71 13.81 13.57 13.75 14,338,415 -0.06(-0.42%)
Mar 03, 2017 13.71 13.84 13.69 13.81 13,689,857 +0.14(+1.01%)
Mar 02, 2017 14.10 14.12 13.65 13.67 17,082,826 -0.35(-2.48%)
Mar 01, 2017 13.83 14.14 13.83 14.02 20,531,754 +0.43(+3.14%)
Feb 28, 2017 13.56 13.63 13.52 13.59 12,099,724 -0.05(-0.37%)
Feb 27, 2017 13.60 13.68 13.56 13.64 9,390,193 +0.07(+0.53%)
Feb 24, 2017 13.58 13.67 13.44 13.57 22,727,646 -0.17(-1.24%)
Feb 23, 2017 13.65 13.75 13.48 13.74 14,727,799 +0.09(+0.69%)
Feb 22, 2017 13.63 13.71 13.57 13.65 12,030,465 -0.09(-0.68%)
Feb 21, 2017 13.77 13.82 13.66 13.74 10,702,708 +0.07(+0.53%)
Feb 17, 2017 13.67 13.67 13.67 0 -0.02(-0.16%)
Feb 16, 2017 13.77 13.78 13.59 13.69 10,057,628 -0.08(-0.58%)
Feb 15, 2017 13.78 13.85 13.61 13.77 20,577,490 +0.17(+1.22%)
Feb 14, 2017 13.32 13.65 13.30 13.60 13,801,879 +0.30(+2.22%)
Feb 13, 2017 13.26 13.44 13.23 13.31 14,435,197 +0.14(+1.10%)
Feb 10, 2017 13.13 13.21 13.06 13.16 12,437,207 +0.09(+0.66%)
Feb 09, 2017 12.97 13.11 12.87 13.08 15,796,461 +0.22(+1.74%)
Feb 08, 2017 12.93 12.93 12.67 12.85 16,539,721 -0.19(-1.44%)
Feb 07, 2017 13.25 13.27 13.00 13.04 10,964,995 -0.13(-0.99%)
Feb 06, 2017 13.15 13.29 13.12 13.17 12,637,959 -0.07(-0.54%)
Feb 03, 2017 13.05 13.29 12.93 13.24 16,293,267 +0.38(+2.97%)
Feb 02, 2017 12.89 12.89 12.74 12.86 17,557,592 -0.14(-1.11%)
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.