Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.86 14.05 13.82 13.88 2,434,990 +0.08(+0.60%)
Jun 29, 2017 14.03 14.23 13.63 13.79 5,116,348 -0.24(-1.69%)
Jun 28, 2017 14.22 14.46 14.01 14.03 2,228,524 +0.00(+0.00%)
Jun 27, 2017 14.05 14.35 13.87 14.03 2,574,952 +0.01(+0.06%)
Jun 26, 2017 13.77 14.08 13.69 14.02 2,558,073 +0.25(+1.79%)
Jun 23, 2017 13.54 13.79 13.42 13.78 15,736,450 +0.23(+1.68%)
Jun 22, 2017 13.26 13.69 13.26 13.55 1,458,076 +0.33(+2.48%)
Jun 21, 2017 13.49 13.50 13.17 13.22 2,291,094 -0.25(-1.83%)
Jun 20, 2017 13.44 13.52 13.36 13.47 1,949,078 -0.13(-0.94%)
Jun 19, 2017 13.62 13.75 13.49 13.59 1,229,885 +0.00(+0.00%)
Jun 16, 2017 13.48 13.60 13.45 13.59 2,142,554 +0.09(+0.68%)
Jun 15, 2017 13.30 13.73 13.22 13.50 1,949,874 +0.06(+0.47%)
Jun 14, 2017 13.59 13.62 13.27 13.44 1,302,396 -0.16(-1.21%)
Jun 13, 2017 13.54 13.81 13.48 13.60 2,199,031 +0.11(+0.81%)
Jun 12, 2017 13.69 13.79 13.47 13.49 2,365,965 -0.16(-1.20%)
Jun 09, 2017 13.20 13.71 13.20 13.66 2,291,609 +0.48(+3.65%)
Jun 08, 2017 13.10 13.45 13.06 13.18 3,301,134 +0.08(+0.62%)
Jun 07, 2017 13.02 13.19 12.88 13.09 3,875,546 +0.05(+0.42%)
Jun 06, 2017 12.91 13.06 12.77 13.04 1,555,117 +0.00(+0.00%)
Jun 05, 2017 12.99 13.07 12.79 13.04 1,208,355 +0.03(+0.21%)
Jun 02, 2017 12.99 13.12 12.88 13.01 1,422,252 +0.03(+0.21%)
Jun 01, 2017 12.38 13.02 12.23 12.99 1,928,301 +0.63(+5.06%)
May 31, 2017 12.58 12.58 12.12 12.36 1,362,362 -0.22(-1.73%)
May 30, 2017 12.70 12.71 12.54 12.58 3,069,304 -0.15(-1.14%)
May 26, 2017 12.85 12.90 12.60 12.72 1,387,982 -0.15(-1.20%)
May 25, 2017 13.62 13.64 12.78 12.88 3,547,546 -0.73(-5.40%)
May 24, 2017 13.52 13.74 13.46 13.61 2,647,213 +0.09(+0.67%)
May 23, 2017 13.45 13.53 13.35 13.52 1,960,494 +0.13(+0.95%)
May 22, 2017 13.48 13.61 13.33 13.39 1,991,027 +0.02(+0.14%)
May 19, 2017 13.25 13.52 13.20 13.38 1,816,264 +0.25(+1.93%)
May 18, 2017 13.03 13.18 12.75 13.12 1,589,221 -0.02(-0.14%)
May 17, 2017 13.47 13.38 13.06 13.14 1,711,389 -0.33(-2.42%)
May 16, 2017 13.47 13.58 13.35 13.47 1,627,901 -0.01(-0.07%)
May 15, 2017 13.56 13.81 13.45 13.48 2,018,530 -0.02(-0.13%)
May 12, 2017 13.88 14.02 13.40 13.49 3,040,092 -0.45(-3.25%)
May 11, 2017 13.87 13.99 13.51 13.95 2,746,542 +0.05(+0.33%)
May 10, 2017 13.65 14.00 13.59 13.90 2,180,623 +0.26(+1.93%)
May 09, 2017 13.55 13.69 13.29 13.64 1,772,032 +0.07(+0.54%)
May 08, 2017 13.58 13.64 13.44 13.57 1,497,755 +0.00(+0.00%)
May 05, 2017 13.40 13.67 13.29 13.57 2,358,735 +0.17(+1.29%)
May 04, 2017 13.56 13.66 13.31 13.39 2,067,261 -0.15(-1.07%)
May 03, 2017 13.70 13.78 13.41 13.54 2,198,697 -0.27(-1.97%)
May 02, 2017 13.53 13.94 13.53 13.81 3,459,407 +0.36(+2.70%)
May 01, 2017 12.90 13.70 12.90 13.45 5,619,014 +0.71(+5.55%)
Apr 28, 2017 14.22 14.64 12.72 12.74 10,713,542 -1.30(-9.24%)
Apr 27, 2017 14.06 14.14 13.84 14.04 1,951,029 -0.02(-0.13%)
Apr 26, 2017 13.93 14.19 13.87 14.06 2,059,913 +0.12(+0.85%)
Apr 25, 2017 13.99 14.06 13.87 13.94 2,045,772 +0.05(+0.39%)
Apr 24, 2017 13.87 13.97 13.72 13.88 1,950,369 +0.29(+2.13%)
Apr 21, 2017 13.48 13.65 13.29 13.59 1,819,079 +0.13(+0.94%)
Apr 20, 2017 13.48 13.72 13.41 13.47 2,585,753 +0.12(+0.88%)
Apr 19, 2017 13.67 13.76 13.31 13.35 1,731,087 -0.19(-1.41%)
Apr 18, 2017 13.37 13.63 13.27 13.54 1,841,477 +0.06(+0.47%)
Apr 17, 2017 13.32 13.48 13.17 13.48 1,060,321 +0.22(+1.64%)
Apr 13, 2017 13.39 13.50 13.26 13.26 1,883,453 -0.17(-1.28%)
Apr 12, 2017 13.77 13.82 13.40 13.43 2,744,708 -0.39(-2.82%)
Apr 11, 2017 14.06 14.13 13.76 13.82 3,110,315 -0.24(-1.68%)
Apr 10, 2017 13.55 14.20 13.52 14.06 2,742,670 +0.63(+4.73%)
Apr 07, 2017 13.37 13.51 13.30 13.42 1,735,619 -0.01(-0.07%)
Apr 06, 2017 13.19 13.45 13.18 13.43 1,958,039 +0.26(+2.00%)
Apr 05, 2017 13.29 13.43 13.12 13.17 2,376,593 +0.03(+0.21%)
Apr 04, 2017 13.14 13.31 13.07 13.14 2,474,363 +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.