Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.47 13.68 13.33 13.66 1,480,274 +0.14(+1.04%)
May 30, 2017 13.83 13.83 13.37 13.52 1,001,335 -0.37(-2.66%)
May 26, 2017 13.77 13.90 13.57 13.89 1,001,945 +0.08(+0.58%)
May 25, 2017 13.85 13.97 13.71 13.81 895,024 +0.04(+0.29%)
May 24, 2017 13.93 13.99 13.70 13.77 746,006 -0.17(-1.22%)
May 23, 2017 14.25 14.26 13.88 13.94 1,146,071 -0.22(-1.55%)
May 22, 2017 14.30 14.36 14.05 14.16 819,131 -0.06(-0.42%)
May 19, 2017 14.03 14.41 13.95 14.22 1,114,942 +0.29(+2.08%)
May 18, 2017 13.98 14.10 13.81 13.93 1,188,257 -0.09(-0.64%)
May 17, 2017 14.27 14.54 13.95 14.02 1,715,535 -0.65(-4.43%)
May 16, 2017 14.56 14.71 14.31 14.67 1,556,742 +0.20(+1.38%)
May 15, 2017 14.25 14.48 14.19 14.47 1,720,996 +0.23(+1.62%)
May 12, 2017 14.68 14.80 14.21 14.24 1,671,866 -0.57(-3.85%)
May 11, 2017 14.76 14.89 14.49 14.81 1,741,801 -0.08(-0.54%)
May 10, 2017 15.32 15.35 14.74 14.89 2,654,709 -0.45(-2.93%)
May 09, 2017 15.89 16.20 14.75 15.34 4,148,208 -0.16(-1.03%)
May 08, 2017 15.97 16.04 15.29 15.50 1,779,427 -0.51(-3.19%)
May 05, 2017 16.07 16.08 15.86 16.01 798,772 -0.04(-0.25%)
May 04, 2017 15.92 16.10 15.80 16.05 760,482 +0.14(+0.88%)
May 03, 2017 16.27 16.40 15.82 15.91 1,380,839 -0.48(-2.93%)
May 02, 2017 16.30 16.50 16.09 16.39 1,658,276 +0.18(+1.11%)
May 01, 2017 16.01 16.23 15.93 16.21 1,205,586 +0.20(+1.25%)
Apr 28, 2017 16.09 16.15 15.87 16.01 1,177,569 -0.04(-0.25%)
Apr 27, 2017 16.01 16.17 15.86 16.05 906,299 +0.05(+0.31%)
Apr 26, 2017 16.13 16.22 15.96 16.00 1,149,138 -0.10(-0.62%)
Apr 25, 2017 16.01 16.16 15.89 16.10 1,768,162 +0.27(+1.71%)
Apr 24, 2017 15.77 16.09 15.64 15.83 1,171,959 +0.44(+2.86%)
Apr 21, 2017 15.30 15.44 15.12 15.39 760,649 +0.08(+0.52%)
Apr 20, 2017 15.10 15.44 15.03 15.31 903,328 +0.32(+2.13%)
Apr 19, 2017 15.03 15.25 14.96 14.99 814,484 +0.06(+0.40%)
Apr 18, 2017 14.73 15.06 14.65 14.93 771,745 +0.09(+0.61%)
Apr 17, 2017 14.84 14.96 14.63 14.84 764,135 +0.06(+0.41%)
Apr 13, 2017 15.04 15.16 14.59 14.78 744,859 -0.29(-1.92%)
Apr 12, 2017 15.34 15.37 14.95 15.07 741,460 -0.30(-1.95%)
Apr 11, 2017 15.19 15.43 15.10 15.37 793,117 +0.14(+0.92%)
Apr 10, 2017 15.11 15.44 15.03 15.23 992,754 +0.14(+0.93%)
Apr 07, 2017 15.03 15.19 14.88 15.09 1,035,376 +0.01(+0.07%)
Apr 06, 2017 14.86 15.11 14.81 15.08 965,064 +0.22(+1.48%)
Apr 05, 2017 15.07 15.15 14.77 14.86 1,285,117 -0.02(-0.13%)
Apr 04, 2017 14.65 14.94 14.60 14.88 1,265,051 +0.24(+1.64%)
Apr 03, 2017 14.95 15.03 14.44 14.64 877,759 -0.26(-1.74%)
Mar 31, 2017 14.81 15.17 14.57 14.90 1,245,494 +0.06(+0.40%)
Mar 30, 2017 14.84 14.97 14.69 14.84 845,163 -0.02(-0.13%)
Mar 29, 2017 14.57 14.87 14.55 14.86 860,255 +0.21(+1.43%)
Mar 28, 2017 14.54 14.76 14.43 14.65 865,465 +0.18(+1.24%)
Mar 27, 2017 14.25 14.53 14.04 14.47 769,181 +0.03(+0.21%)
Mar 24, 2017 14.57 14.70 14.28 14.44 613,122 -0.07(-0.48%)
Mar 23, 2017 14.40 14.78 14.16 14.51 821,642 +0.11(+0.76%)
Mar 22, 2017 14.33 14.64 14.15 14.40 1,229,053 -0.07(-0.48%)
Mar 21, 2017 15.12 15.20 14.45 14.47 1,814,921 -0.57(-3.79%)
Mar 20, 2017 15.56 15.75 14.89 15.04 1,641,375 -0.59(-3.77%)
Mar 17, 2017 15.75 15.85 15.41 15.63 1,897,006 -0.12(-0.76%)
Mar 16, 2017 15.54 15.80 15.49 15.75 2,141,628 +0.32(+2.07%)
Mar 15, 2017 15.29 15.59 15.19 15.43 2,090,946 +0.31(+2.05%)
Mar 14, 2017 15.20 15.36 15.06 15.12 1,527,389 -0.23(-1.50%)
Mar 13, 2017 15.22 15.41 15.13 15.35 1,879,947 +0.08(+0.52%)
Mar 10, 2017 15.12 15.28 14.89 15.27 2,848,529 +0.42(+2.83%)
Mar 09, 2017 14.82 15.06 14.61 14.85 1,797,468 -0.06(-0.40%)
Mar 08, 2017 14.63 15.14 14.54 14.91 2,487,712 +0.37(+2.54%)
Mar 07, 2017 15.04 15.18 14.48 14.54 2,506,959 -0.50(-3.32%)
Mar 06, 2017 15.21 15.52 14.93 15.04 2,860,858 -0.11(-0.73%)
Mar 03, 2017 14.86 15.22 14.38 15.15 9,595,700 +0.00(+0.00%)
Mar 02, 2017 14.84 15.71 14.73 15.15 6,473,996 +0.61(+4.20%)
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.