Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.40 13.44 13.20 13.28 3,795,640 -0.01(-0.07%)
May 30, 2017 13.42 13.45 13.28 13.29 2,685,908 -0.31(-2.28%)
May 26, 2017 13.64 13.66 13.59 13.60 4,218,486 +0.14(+1.05%)
May 25, 2017 13.47 13.52 13.37 13.46 2,754,724 +0.03(+0.21%)
May 24, 2017 13.34 13.50 13.32 13.44 3,341,745 -0.06(-0.42%)
May 23, 2017 13.39 13.53 13.34 13.49 3,465,416 -0.03(-0.21%)
May 22, 2017 13.59 13.62 13.45 13.52 2,634,814 +0.03(+0.21%)
May 19, 2017 13.42 13.57 13.41 13.49 3,150,930 +0.08(+0.63%)
May 18, 2017 13.37 13.50 13.29 13.41 5,748,165 -0.01(-0.07%)
May 17, 2017 13.58 13.59 13.34 13.42 6,509,697 -0.40(-2.92%)
May 16, 2017 13.89 13.92 13.78 13.82 5,833,323 -0.06(-0.41%)
May 15, 2017 13.87 13.96 13.83 13.88 2,493,081 +0.08(+0.54%)
May 12, 2017 13.85 13.87 13.75 13.80 2,494,763 -0.06(-0.41%)
May 11, 2017 13.91 13.93 13.81 13.86 3,188,201 -0.11(-0.81%)
May 10, 2017 13.97 14.04 13.94 13.97 3,011,317 +0.07(+0.47%)
May 09, 2017 14.06 14.08 13.85 13.90 3,500,718 -0.01(-0.07%)
May 08, 2017 13.84 13.92 13.77 13.91 4,382,492 -0.90(-6.09%)
May 05, 2017 14.67 14.84 14.61 14.82 4,564,729 +0.28(+1.94%)
May 04, 2017 14.59 14.63 14.51 14.53 5,571,632 +0.03(+0.19%)
May 03, 2017 14.43 14.56 14.38 14.51 2,957,826 +0.08(+0.52%)
May 02, 2017 14.37 14.43 14.32 14.43 4,218,076 +0.04(+0.26%)
May 01, 2017 14.40 14.55 14.38 14.39 3,794,238 +0.06(+0.39%)
Apr 28, 2017 14.33 14.36 14.21 14.34 4,547,046 -0.09(-0.65%)
Apr 27, 2017 14.50 14.51 14.31 14.43 3,727,640 -0.32(-2.17%)
Apr 26, 2017 14.78 14.93 14.71 14.75 9,329,254 +0.39(+2.68%)
Apr 25, 2017 14.46 14.55 14.35 14.37 5,307,096 +0.21(+1.46%)
Apr 24, 2017 14.20 14.28 14.11 14.16 6,951,100 +0.58(+4.29%)
Apr 21, 2017 13.57 13.60 13.47 13.58 4,004,772 -0.08(-0.62%)
Apr 20, 2017 13.56 13.74 13.55 13.66 4,788,139 +0.29(+2.18%)
Apr 19, 2017 13.48 13.52 13.31 13.37 3,204,753 +0.04(+0.28%)
Apr 18, 2017 13.24 13.34 13.18 13.33 3,920,062 -0.11(-0.84%)
Apr 17, 2017 13.32 13.48 13.28 13.44 2,998,268 +0.17(+1.27%)
Apr 13, 2017 13.38 13.46 13.24 13.28 3,947,438 -0.22(-1.60%)
Apr 12, 2017 13.56 13.60 13.43 13.49 4,158,943 -0.23(-1.64%)
Apr 11, 2017 13.64 13.74 13.52 13.72 4,054,410 +0.08(+0.55%)
Apr 10, 2017 13.72 13.75 13.62 13.64 3,573,166 +0.09(+0.69%)
Apr 07, 2017 13.55 13.64 13.48 13.55 3,667,830 -0.05(-0.34%)
Apr 06, 2017 13.59 13.70 13.55 13.59 4,093,467 +0.08(+0.63%)
Apr 05, 2017 13.76 13.83 13.50 13.51 6,005,082 -0.12(-0.90%)
Apr 04, 2017 13.66 13.71 13.57 13.63 4,850,612 -0.08(-0.62%)
Apr 03, 2017 13.83 13.86 13.59 13.72 6,928,518 -0.23(-1.62%)
Mar 31, 2017 13.95 14.03 13.90 13.94 4,508,871 -0.23(-1.59%)
Mar 30, 2017 14.13 14.27 14.07 14.17 5,078,279 +0.16(+1.14%)
Mar 29, 2017 14.09 14.17 13.97 14.01 4,175,413 -0.17(-1.19%)
Mar 28, 2017 14.04 14.23 14.03 14.18 9,238,148 +0.14(+1.00%)
Mar 27, 2017 13.76 14.10 13.73 14.04 6,986,881 +0.25(+1.84%)
Mar 24, 2017 13.83 13.87 13.67 13.78 4,911,511 +0.09(+0.69%)
Mar 23, 2017 14.01 14.05 13.52 13.69 16,490,349 -0.37(-2.61%)
Mar 22, 2017 13.96 14.10 13.90 14.06 6,143,203 +0.00(+0.00%)
Mar 21, 2017 14.63 14.64 14.00 14.06 10,519,673 -0.25(-1.77%)
Mar 20, 2017 14.37 14.46 14.30 14.31 2,754,024 -0.21(-1.42%)
Mar 17, 2017 14.63 14.63 14.47 14.52 4,241,311 -0.13(-0.90%)
Mar 16, 2017 14.54 14.71 14.54 14.65 5,201,471 +0.24(+1.70%)
Mar 15, 2017 14.48 14.54 14.37 14.40 4,510,290 +0.11(+0.79%)
Mar 14, 2017 14.32 14.34 14.18 14.29 3,076,999 -0.12(-0.85%)
Mar 13, 2017 14.48 14.54 14.38 14.41 4,147,380 -0.06(-0.39%)
Mar 10, 2017 14.45 14.53 14.36 14.47 4,080,421 +0.13(+0.92%)
Mar 09, 2017 14.40 14.47 14.27 14.34 3,975,996 +0.15(+1.06%)
Mar 08, 2017 14.51 14.17 14.19 6,138,340 +0.02(+0.13%)
Mar 07, 2017 14.13 14.19 14.06 14.17 4,210,080 -0.09(-0.66%)
Mar 06, 2017 14.34 14.36 14.12 14.26 7,137,332 -0.58(-3.92%)
Mar 03, 2017 14.76 14.97 14.73 14.84 5,448,120 +0.36(+2.46%)
Mar 02, 2017 14.71 14.74 14.47 14.49 4,051,376 -0.34(-2.28%)
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.