Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.31 14.31 14.31 0 -0.03(-0.20%)
Jul 28, 2017 14.34 14.34 14.34 0 -0.03(-0.20%)
Jul 27, 2017 14.36 14.36 14.36 0 -0.08(-0.58%)
Jul 26, 2017 14.45 14.45 14.45 0 +0.18(+1.25%)
Jul 25, 2017 14.27 14.27 14.27 0 +0.04(+0.26%)
Jul 24, 2017 14.23 14.23 14.23 0 -0.08(-0.59%)
Jul 21, 2017 14.32 14.32 14.32 0 -0.06(-0.39%)
Jul 20, 2017 14.37 14.37 14.37 0 +0.10(+0.72%)
Jul 19, 2017 14.27 14.27 14.27 0 +0.02(+0.13%)
Jul 18, 2017 14.25 14.25 14.25 0 -0.02(-0.13%)
Jul 17, 2017 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 14, 2017 14.27 14.27 14.27 0 +0.14(+1.00%)
Jul 13, 2017 14.13 14.13 14.13 0 +0.06(+0.40%)
Jul 12, 2017 14.07 14.07 14.07 0 +0.13(+0.94%)
Jul 11, 2017 13.94 13.94 13.94 0 +0.00(+0.00%)
Jul 10, 2017 13.94 13.94 13.94 0 +0.03(+0.20%)
Jul 07, 2017 13.91 13.91 13.91 0 +0.01(+0.07%)
Jul 06, 2017 13.90 13.90 13.90 0 -0.04(-0.27%)
Jul 05, 2017 13.94 13.94 13.94 0 +0.04(+0.27%)
Jul 03, 2017 13.90 13.90 13.90 0 +0.03(+0.20%)
Jun 30, 2017 13.88 13.88 13.88 0 +0.00(+0.00%)
Jun 29, 2017 13.88 13.88 13.88 0 -0.17(-1.20%)
Jun 28, 2017 14.05 14.05 14.05 0 +0.09(+0.67%)
Jun 27, 2017 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 26, 2017 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 23, 2017 13.95 13.95 13.95 0 +0.02(+0.13%)
Jun 22, 2017 13.93 13.93 13.93 0 +0.00(+0.00%)
Jun 21, 2017 13.93 13.93 13.93 0 +0.01(+0.07%)
Jun 20, 2017 13.92 13.92 13.92 0 -0.15(-1.07%)
Jun 19, 2017 14.07 14.07 14.07 0 +0.04(+0.27%)
Jun 16, 2017 14.04 14.04 14.04 0 +0.18(+1.29%)
Jun 15, 2017 13.86 13.86 13.86 0 -0.17(-1.20%)
Jun 14, 2017 14.03 14.03 14.03 0 +0.01(+0.07%)
Jun 13, 2017 14.02 14.02 14.02 0 +0.09(+0.67%)
Jun 12, 2017 13.92 13.92 13.92 0 -0.11(-0.80%)
Jun 09, 2017 14.04 14.04 14.04 0 -0.03(-0.20%)
Jun 08, 2017 14.06 14.06 14.06 0 -0.07(-0.47%)
Jun 07, 2017 14.13 14.13 14.13 0 +0.02(+0.13%)
Jun 06, 2017 14.11 14.11 14.11 0 -0.07(-0.46%)
Jun 05, 2017 14.18 14.18 14.18 0 -0.06(-0.40%)
Jun 02, 2017 14.23 14.23 14.23 0 +0.10(+0.73%)
Jun 01, 2017 14.13 14.13 14.13 0 +0.08(+0.60%)
May 31, 2017 14.05 14.05 14.05 0 +0.06(+0.40%)
May 30, 2017 13.99 13.99 13.99 0 -0.03(-0.20%)
May 26, 2017 14.02 14.02 14.02 0 -0.07(-0.47%)
May 25, 2017 14.08 14.08 14.08 0 -0.01(-0.07%)
May 24, 2017 14.09 14.09 14.09 0 +0.05(+0.33%)
May 23, 2017 14.05 14.05 14.05 0 -0.06(-0.40%)
May 22, 2017 14.10 14.10 14.10 0 +0.02(+0.13%)
May 19, 2017 14.08 14.08 14.08 0 +0.21(+1.49%)
May 18, 2017 13.88 13.88 13.88 0 -0.02(-0.14%)
May 17, 2017 13.90 13.90 13.90 0 -0.18(-1.27%)
May 16, 2017 14.07 14.07 14.07 0 +0.13(+0.94%)
May 15, 2017 13.94 13.94 13.94 0 +0.08(+0.54%)
May 12, 2017 13.87 13.87 13.87 0 +0.08(+0.61%)
May 11, 2017 13.78 13.78 13.78 0 -0.03(-0.20%)
May 10, 2017 13.81 13.81 13.81 0 +0.04(+0.27%)
May 09, 2017 13.77 13.77 13.77 0 -0.03(-0.20%)
May 08, 2017 13.80 13.80 13.80 0 -0.13(-0.94%)
May 05, 2017 13.93 13.93 13.93 0 +0.14(+1.02%)
May 04, 2017 13.79 13.79 13.79 0 +0.16(+1.17%)
May 03, 2017 13.63 13.63 13.63 0 -0.07(-0.48%)
May 02, 2017 13.70 13.70 13.70 0 +0.14(+1.04%)
May 01, 2017 13.56 13.56 13.56 0 +0.01(+0.07%)
Apr 28, 2017 13.55 13.55 13.55 0 -0.01(-0.07%)
Apr 27, 2017 13.56 13.56 13.56 0 -0.04(-0.28%)
Apr 26, 2017 13.59 13.59 13.59 0 +0.01(+0.07%)
Apr 25, 2017 13.59 13.59 13.59 0 +0.15(+1.12%)
Apr 24, 2017 13.44 13.44 13.44 0 +0.51(+3.92%)
Apr 21, 2017 12.93 12.93 12.93 0 -0.03(-0.22%)
Apr 20, 2017 12.96 12.96 12.96 0 +0.11(+0.88%)
Apr 19, 2017 12.84 12.84 12.84 0 -0.03(-0.22%)
Apr 18, 2017 12.87 12.87 12.87 0 -0.03(-0.22%)
Apr 17, 2017 12.90 12.90 12.90 0 +0.08(+0.66%)
Apr 13, 2017 12.82 12.82 12.82 0 -0.10(-0.80%)
Apr 12, 2017 12.92 12.92 12.92 0 +0.02(+0.14%)
Apr 11, 2017 12.90 12.90 12.90 0 +0.08(+0.59%)
Apr 10, 2017 12.82 12.82 12.82 0 -0.01(-0.07%)
Apr 07, 2017 12.83 12.83 12.83 0 -0.02(-0.15%)
Apr 06, 2017 12.85 12.85 12.85 0 +0.05(+0.37%)
Apr 05, 2017 12.81 12.81 12.81 0 -0.05(-0.36%)
Apr 04, 2017 12.85 12.85 12.85 0 -0.01(-0.07%)
Apr 03, 2017 12.86 12.86 12.86 0 -0.06(-0.44%)
Mar 31, 2017 12.92 12.92 12.92 0 +0.02(+0.14%)
Mar 30, 2017 12.90 12.90 12.90 0 -0.03(-0.22%)
Mar 29, 2017 12.93 12.93 12.93 0 -0.03(-0.22%)
Mar 28, 2017 12.96 12.96 12.96 0 +0.03(+0.22%)
Mar 27, 2017 12.93 12.93 12.93 0 +0.04(+0.29%)
Mar 24, 2017 12.89 12.89 12.89 0 +0.04(+0.29%)
Mar 23, 2017 12.85 12.85 12.85 0 +0.06(+0.44%)
Mar 22, 2017 12.80 12.80 12.80 0 -0.01(-0.07%)
Mar 21, 2017 12.81 12.81 12.81 0 -0.06(-0.44%)
Mar 20, 2017 12.86 12.86 12.86 0 -0.02(-0.15%)
Mar 17, 2017 12.88 12.88 12.88 0 +0.03(+0.22%)
Mar 16, 2017 12.85 12.85 12.85 0 +0.09(+0.74%)
Mar 15, 2017 12.76 12.76 12.76 0 +0.20(+1.57%)
Mar 14, 2017 12.56 12.56 12.56 0 -0.10(-0.82%)
Mar 13, 2017 12.67 12.67 12.67 0 +0.06(+0.45%)
Mar 10, 2017 12.61 12.61 12.61 0 +0.09(+0.75%)
Mar 09, 2017 12.51 12.51 12.51 0 +0.08(+0.68%)
Mar 08, 2017 12.43 12.43 12.43 0 -0.04(-0.30%)
Mar 07, 2017 12.47 12.47 12.47 0 -0.05(-0.37%)
Mar 06, 2017 12.51 12.51 12.51 0 -0.09(-0.74%)
Mar 03, 2017 12.61 12.61 12.61 0 +0.11(+0.90%)
Mar 02, 2017 12.50 12.50 12.50 0 -0.08(-0.67%)
Mar 01, 2017 12.58 12.58 12.58 0 +0.12(+0.98%)
Feb 28, 2017 12.46 12.46 12.46 0 -0.02(-0.15%)
Feb 27, 2017 12.48 12.48 12.48 0 +0.02(+0.15%)
Feb 24, 2017 12.46 12.46 12.46 0 -0.11(-0.90%)
Feb 23, 2017 12.57 12.57 12.57 0 +0.02(+0.15%)
Feb 22, 2017 12.55 12.55 12.55 0 +0.00(+0.00%)
Feb 21, 2017 12.55 12.55 12.55 0 +0.03(+0.23%)
Feb 17, 2017 12.52 12.52 12.52 0 -0.09(-0.74%)
Feb 16, 2017 12.62 12.62 12.62 0 +0.05(+0.37%)
Feb 15, 2017 12.57 12.57 12.57 0 +0.03(+0.22%)
Feb 14, 2017 12.54 12.54 12.54 0 -0.02(-0.15%)
Feb 13, 2017 12.56 12.56 12.56 0 +0.06(+0.45%)
Feb 10, 2017 12.51 12.51 12.51 0 +0.02(+0.15%)
Feb 09, 2017 12.49 12.49 12.49 0 +0.03(+0.23%)
Feb 08, 2017 12.46 12.46 12.46 0 -0.02(-0.15%)
Feb 07, 2017 12.48 12.48 12.48 0 -0.02(-0.15%)
Feb 06, 2017 12.50 12.50 12.50 0 -0.14(-1.11%)
Feb 03, 2017 12.64 12.64 12.64 0 +0.05(+0.37%)
Feb 02, 2017 12.59 12.59 12.59 0 +0.02(+0.15%)
Feb 01, 2017 12.57 12.57 12.57 0 +0.08(+0.68%)
Jan 31, 2017 12.49 12.49 12.49 0 +0.07(+0.53%)
Jan 30, 2017 12.42 12.42 12.42 0 -0.15(-1.19%)
Jan 27, 2017 12.57 12.57 12.57 0 -0.01(-0.07%)
Jan 26, 2017 12.58 12.58 12.58 0 -0.08(-0.67%)
Jan 25, 2017 12.67 12.67 12.67 0 +0.19(+1.51%)
Jan 24, 2017 12.48 12.48 12.48 0 +0.05(+0.38%)
Jan 23, 2017 12.43 12.43 12.43 0 +0.03(+0.23%)
Jan 20, 2017 12.40 12.40 12.40 0 +0.07(+0.53%)
Jan 19, 2017 12.34 12.34 12.34 0 +0.03(+0.23%)
Jan 18, 2017 12.31 12.31 12.31 0 -0.06(-0.46%)
Jan 17, 2017 12.36 12.36 12.36 0 -0.01(-0.08%)
Jan 13, 2017 12.37 12.37 12.37 0 +0.08(+0.69%)
Jan 12, 2017 12.29 12.29 12.29 0 -0.02(-0.15%)
Jan 11, 2017 12.31 12.31 12.31 0 +0.08(+0.61%)
Jan 10, 2017 12.23 12.23 12.23 0 +0.03(+0.23%)
Jan 09, 2017 12.21 12.21 12.21 0 -0.06(-0.46%)
Jan 06, 2017 12.26 12.26 12.26 0 -0.07(-0.53%)
Jan 05, 2017 12.33 12.33 12.33 0 +0.12(+1.00%)
Jan 04, 2017 12.21 12.21 12.21 0 +0.08(+0.62%)
Jan 03, 2017 12.13 12.13 12.13 0 +0.08(+0.70%)
Dec 30, 2016 12.05 12.05 12.05 0 +0.04(+0.31%)
Dec 29, 2016 12.01 12.01 12.01 0 +0.08(+0.63%)
Dec 28, 2016 11.93 11.93 11.93 0 -0.06(-0.47%)
Dec 27, 2016 11.99 11.99 11.99 0 +0.01(+0.08%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.06(+0.47%)
Dec 22, 2016 11.92 11.92 11.92 0 -0.02(-0.16%)
Dec 21, 2016 11.94 11.94 11.94 0 +0.03(+0.24%)
Dec 20, 2016 11.91 11.91 11.91 0 +0.07(+0.55%)
Dec 19, 2016 11.85 11.85 11.85 0 -0.08(-0.63%)
Dec 16, 2016 11.92 11.92 11.92 0 +0.06(+0.48%)
Dec 15, 2016 11.87 11.87 11.87 0 +0.06(+0.48%)
Dec 14, 2016 11.81 11.81 11.81 0 -0.25(-2.10%)
Dec 13, 2016 12.06 12.06 12.06 0 +0.09(+0.77%)
Dec 12, 2016 11.97 11.97 11.97 0 +0.00(+0.00%)
Dec 09, 2016 11.97 11.97 11.97 0 +0.02(+0.15%)
Dec 08, 2016 11.95 11.95 11.95 0 -0.02(-0.15%)
Dec 07, 2016 11.97 11.97 11.97 0 +0.14(+1.16%)
Dec 06, 2016 11.83 11.83 11.83 0 +0.06(+0.47%)
Dec 05, 2016 11.78 11.78 11.78 0 +0.18(+1.58%)
Dec 02, 2016 11.60 11.60 11.60 0 +0.01(+0.08%)
Dec 01, 2016 11.59 11.59 11.59 0 +0.00(+0.00%)
Nov 30, 2016 11.59 11.59 11.59 0 +0.00(+0.00%)
Nov 29, 2016 11.59 11.59 11.59 0 +0.07(+0.64%)
Nov 28, 2016 11.51 11.51 11.51 0 -0.09(-0.79%)
Nov 25, 2016 11.61 11.61 11.61 0 +0.07(+0.64%)
Nov 23, 2016 11.53 11.53 11.53 0 -0.08(-0.71%)
Nov 22, 2016 11.61 11.61 11.61 0 +0.04(+0.32%)
Nov 21, 2016 11.58 11.58 11.58 0 +0.10(+0.88%)
Nov 18, 2016 11.48 11.48 11.48 0 -0.07(-0.64%)
Nov 17, 2016 11.55 11.55 11.55 0 +0.06(+0.56%)
Nov 16, 2016 11.49 11.49 11.49 0 -0.14(-1.18%)
Nov 15, 2016 11.62 11.62 11.62 0 +0.02(+0.16%)
Nov 14, 2016 11.61 11.61 11.61 0 -0.11(-0.94%)
Nov 11, 2016 11.72 11.72 11.72 0 -0.14(-1.16%)
Nov 10, 2016 11.85 11.85 11.85 0 -0.08(-0.69%)
Nov 09, 2016 11.94 11.94 11.94 0 +0.16(+1.32%)
Nov 08, 2016 11.78 11.78 11.78 0 +0.00(+0.00%)
Nov 07, 2016 11.78 11.78 11.78 0 +0.14(+1.18%)
Nov 04, 2016 11.64 11.64 11.64 0 -0.09(-0.78%)
Nov 03, 2016 11.73 11.73 11.73 0 -0.01(-0.08%)
Nov 02, 2016 11.74 11.74 11.74 0 -0.10(-0.85%)
Nov 01, 2016 11.84 11.84 11.84 0 -0.06(-0.54%)
Oct 31, 2016 11.91 11.91 11.91 0 -0.04(-0.31%)
Oct 28, 2016 11.94 11.94 11.94 0 +0.03(+0.23%)
Oct 27, 2016 11.92 11.92 11.92 0 +0.00(+0.00%)
Oct 26, 2016 11.92 11.92 11.92 0 -0.06(-0.54%)
Oct 25, 2016 11.98 11.98 11.98 0 -0.03(-0.23%)
Oct 24, 2016 12.01 12.01 12.01 0 -0.03(-0.23%)
Oct 21, 2016 12.04 12.04 12.04 0 -0.05(-0.45%)
Oct 20, 2016 12.09 12.09 12.09 0 +0.01(+0.08%)
Oct 19, 2016 12.08 12.08 12.08 0 +0.01(+0.08%)
Oct 18, 2016 12.07 12.07 12.07 0 +0.14(+1.15%)
Oct 17, 2016 11.94 11.94 11.94 0 -0.02(-0.15%)
Oct 14, 2016 11.95 11.95 11.95 0 +0.01(+0.08%)
Oct 13, 2016 11.94 11.94 11.94 0 -0.02(-0.15%)
Oct 12, 2016 11.96 11.96 11.96 0 -0.04(-0.31%)
Oct 11, 2016 12.00 12.00 12.00 0 -0.20(-1.65%)
Oct 10, 2016 12.20 12.20 12.20 0 +0.01(+0.07%)
Oct 07, 2016 12.19 12.19 12.19 0 -0.09(-0.75%)
Oct 06, 2016 12.28 12.28 12.28 0 -0.11(-0.89%)
Oct 05, 2016 12.39 12.39 12.39 0 -0.04(-0.30%)
Oct 04, 2016 12.43 12.43 12.43 0 -0.01(-0.07%)
Oct 03, 2016 12.44 12.44 12.44 12.44 0 +0.09(+0.74%)
Sep 30, 2016 12.35 12.35 12.35 12.35 0 -0.16(-1.25%)
Sep 29, 2016 12.50 12.50 12.50 12.50 0 +0.15(+1.19%)
Sep 28, 2016 12.36 12.36 12.36 12.36 0 -0.01(-0.07%)
Sep 27, 2016 12.37 12.37 12.37 12.37 0 +0.00(+0.00%)
Sep 26, 2016 12.37 12.37 12.37 0 -0.14(-1.10%)
Sep 23, 2016 12.50 12.50 12.50 0 -0.09(-0.73%)
Sep 22, 2016 12.60 12.60 12.60 0 +0.15(+1.18%)
Sep 21, 2016 12.45 12.45 12.45 0 +0.16(+1.27%)
Sep 20, 2016 12.29 12.29 12.29 0 +0.03(+0.22%)
Sep 19, 2016 12.27 12.27 12.27 0 +0.12(+0.98%)
Sep 16, 2016 12.15 12.15 12.15 0 -0.19(-1.56%)
Sep 15, 2016 12.34 12.34 12.34 0 +0.09(+0.75%)
Sep 14, 2016 12.25 12.25 12.25 0 +0.02(+0.15%)
Sep 13, 2016 12.23 12.23 12.23 0 -0.23(-1.84%)
Sep 12, 2016 12.46 12.46 12.46 0 +0.09(+0.74%)
Sep 09, 2016 12.37 12.37 12.37 0 -0.28(-2.18%)
Sep 08, 2016 12.64 12.64 12.64 0 -0.01(-0.07%)
Sep 07, 2016 12.65 12.65 12.65 0 -0.02(-0.14%)
Sep 06, 2016 12.67 12.67 12.67 0 +0.06(+0.51%)
Sep 02, 2016 12.61 12.61 12.61 0 +0.18(+1.48%)
Sep 01, 2016 12.42 12.42 12.42 0 +0.06(+0.52%)
Aug 31, 2016 12.36 12.36 12.36 0 -0.05(-0.44%)
Aug 30, 2016 12.41 12.41 12.41 0 -0.06(-0.44%)
Aug 29, 2016 12.47 12.47 12.47 0 +0.04(+0.30%)
Aug 26, 2016 12.43 12.43 12.43 0 -0.07(-0.59%)
Aug 25, 2016 12.50 12.50 12.50 0 -0.07(-0.58%)
Aug 24, 2016 12.58 12.58 12.58 0 -0.07(-0.58%)
Aug 23, 2016 12.65 12.65 12.65 0 +0.06(+0.44%)
Aug 22, 2016 12.60 12.60 12.60 0 +0.00(+0.00%)
Aug 19, 2016 12.60 12.60 12.60 0 -0.12(-0.94%)
Aug 18, 2016 12.72 12.72 12.72 0 +0.11(+0.87%)
Aug 17, 2016 12.61 12.61 12.61 0 -0.05(-0.43%)
Aug 16, 2016 12.66 12.66 12.66 0 +0.03(+0.22%)
Aug 15, 2016 12.63 12.63 12.63 0 +0.04(+0.29%)
Aug 12, 2016 12.60 12.60 12.60 0 -0.02(-0.15%)
Aug 11, 2016 12.61 12.61 12.61 0 +0.12(+0.95%)
Aug 10, 2016 12.50 12.50 12.50 0 +0.03(+0.22%)
Aug 09, 2016 12.47 12.47 12.47 0 +0.12(+0.97%)
Aug 08, 2016 12.35 12.35 12.35 0 -0.02(-0.15%)
Aug 05, 2016 12.37 12.37 12.37 0 -0.01(-0.07%)
Aug 04, 2016 12.38 12.38 12.38 0 +0.05(+0.37%)
Aug 03, 2016 12.33 12.33 12.33 0 -0.06(-0.52%)
Aug 02, 2016 12.39 12.39 12.39 0 +0.01(+0.07%)
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.