Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.25 14.40 14.15 14.15 149,563 -0.05(-0.35%)
May 30, 2017 14.25 14.30 13.95 14.20 618,764 -0.15(-1.05%)
May 26, 2017 14.55 14.65 14.30 14.35 189,821 -0.30(-2.05%)
May 25, 2017 14.70 14.90 14.47 14.65 95,826 +0.00(+0.00%)
May 24, 2017 14.80 14.95 14.50 14.65 98,478 -0.15(-1.01%)
May 23, 2017 14.80 15.00 14.71 14.80 119,463 +0.00(+0.00%)
May 22, 2017 14.70 14.95 14.70 14.80 238,257 +0.15(+1.02%)
May 19, 2017 14.60 14.80 14.55 14.65 154,236 +0.00(+0.00%)
May 18, 2017 14.60 14.90 14.30 14.65 462,455 -0.05(-0.34%)
May 17, 2017 15.00 15.05 14.70 14.70 237,422 -0.30(-2.00%)
May 16, 2017 14.95 15.10 14.75 15.00 286,414 +0.05(+0.33%)
May 15, 2017 14.90 15.25 14.85 14.95 258,295 +0.05(+0.34%)
May 12, 2017 15.00 15.30 14.75 14.90 220,937 -0.20(-1.32%)
May 11, 2017 15.10 15.35 14.90 15.10 288,822 +0.00(+0.00%)
May 10, 2017 15.20 15.60 14.45 15.10 699,855 -0.15(-0.98%)
May 09, 2017 14.10 15.95 14.05 15.25 680,214 +0.55(+3.74%)
May 08, 2017 14.40 14.75 14.35 14.70 322,475 +0.30(+2.08%)
May 05, 2017 14.50 14.70 14.35 14.40 239,873 -0.10(-0.69%)
May 04, 2017 14.65 14.75 14.30 14.50 289,678 +0.00(+0.00%)
May 03, 2017 14.90 15.00 14.35 14.50 443,949 -0.55(-3.65%)
May 02, 2017 15.50 15.65 15.00 15.05 541,290 -0.20(-1.31%)
May 01, 2017 14.80 15.40 14.80 15.25 462,312 +0.55(+3.74%)
Apr 28, 2017 15.12 16.65 14.35 14.70 1,076,473 +1.45(+10.94%)
Apr 27, 2017 13.10 13.35 12.95 13.25 304,116 +0.20(+1.53%)
Apr 26, 2017 12.60 13.10 12.60 13.05 287,846 +0.45(+3.57%)
Apr 25, 2017 12.65 13.15 12.60 12.60 254,878 +0.10(+0.80%)
Apr 24, 2017 12.40 12.55 12.30 12.50 191,489 +0.30(+2.46%)
Apr 21, 2017 12.30 12.40 12.00 12.20 239,669 -0.10(-0.81%)
Apr 20, 2017 12.30 12.65 12.22 12.30 282,390 +0.15(+1.23%)
Apr 19, 2017 12.10 12.45 12.05 12.15 259,519 +0.05(+0.41%)
Apr 18, 2017 11.60 12.10 11.50 12.10 305,869 +0.40(+3.42%)
Apr 17, 2017 10.65 11.70 10.65 11.70 445,119 +1.20(+11.43%)
Apr 13, 2017 10.65 10.75 10.50 10.50 152,743 -0.20(-1.87%)
Apr 12, 2017 10.65 10.90 10.50 10.70 166,283 +0.10(+0.94%)
Apr 11, 2017 10.40 10.75 10.30 10.60 201,988 +0.20(+1.92%)
Apr 10, 2017 10.45 10.65 10.20 10.40 336,415 +0.00(+0.00%)
Apr 07, 2017 10.50 10.60 10.30 10.40 368,706 -0.15(-1.42%)
Apr 06, 2017 10.60 10.85 10.50 10.55 289,493 -0.05(-0.47%)
Apr 05, 2017 10.95 11.05 10.50 10.60 590,404 -0.20(-1.85%)
Apr 04, 2017 11.30 11.45 10.80 10.80 432,003 -0.55(-4.85%)
Apr 03, 2017 11.90 12.10 11.20 11.35 381,364 -0.55(-4.62%)
Mar 31, 2017 11.85 12.05 11.70 11.90 247,090 +0.05(+0.42%)
Mar 30, 2017 11.80 12.00 11.60 11.85 200,260 +0.05(+0.42%)
Mar 29, 2017 11.50 12.00 11.50 11.80 184,584 +0.25(+2.16%)
Mar 28, 2017 11.75 11.85 11.45 11.55 395,370 -0.25(-2.12%)
Mar 27, 2017 10.95 11.85 10.95 11.80 279,599 +0.60(+5.36%)
Mar 24, 2017 11.50 11.75 11.18 11.20 265,999 -0.25(-2.18%)
Mar 23, 2017 11.60 11.70 11.35 11.45 244,375 -0.10(-0.87%)
Mar 22, 2017 11.90 11.95 11.55 11.55 209,807 -0.40(-3.35%)
Mar 21, 2017 12.20 12.55 11.75 11.95 202,630 -0.15(-1.24%)
Mar 20, 2017 12.50 12.50 12.00 12.10 181,956 -0.40(-3.20%)
Mar 17, 2017 12.10 12.70 12.05 12.50 665,951 +0.35(+2.88%)
Mar 16, 2017 11.85 12.20 11.85 12.15 177,852 +0.30(+2.53%)
Mar 15, 2017 11.60 11.95 11.60 11.85 171,844 +0.30(+2.60%)
Mar 14, 2017 11.75 11.80 11.25 11.55 284,510 -0.30(-2.53%)
Mar 13, 2017 11.65 11.90 11.60 11.85 124,981 +0.15(+1.28%)
Mar 10, 2017 11.60 11.80 11.50 11.70 126,719 +0.10(+0.86%)
Mar 09, 2017 11.50 11.80 11.50 11.60 117,773 +0.10(+0.87%)
Mar 08, 2017 11.75 11.85 11.40 11.50 202,824 -0.20(-1.71%)
Mar 07, 2017 11.85 11.85 11.55 11.70 184,461 -0.20(-1.68%)
Mar 06, 2017 11.85 12.00 11.70 11.90 125,000 -0.05(-0.42%)
Mar 03, 2017 12.05 12.25 11.80 11.95 151,368 -0.10(-0.83%)
Mar 02, 2017 12.20 12.25 11.95 12.05 109,138 -0.20(-1.63%)
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.