Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.80 14.80 14.37 14.71 388,081 -0.04(-0.27%)
May 30, 2017 14.90 15.07 14.63 14.75 428,021 -0.20(-1.34%)
May 26, 2017 14.84 15.00 14.53 14.95 212,015 +0.13(+0.88%)
May 25, 2017 14.66 14.87 14.36 14.82 375,904 +0.20(+1.37%)
May 24, 2017 14.70 14.85 14.47 14.62 175,637 -0.07(-0.48%)
May 23, 2017 14.65 14.72 14.50 14.69 205,596 +0.12(+0.82%)
May 22, 2017 14.71 14.74 14.39 14.57 203,991 -0.09(-0.61%)
May 19, 2017 14.89 14.99 14.57 14.66 291,481 -0.23(-1.54%)
May 18, 2017 14.86 14.99 14.23 14.89 396,663 -0.04(-0.27%)
May 17, 2017 14.81 15.05 14.67 14.93 449,123 -0.18(-1.19%)
May 16, 2017 15.09 15.20 14.91 15.11 366,068 +0.07(+0.47%)
May 15, 2017 14.65 15.09 14.65 15.04 334,831 +0.45(+3.08%)
May 12, 2017 14.47 15.28 14.44 14.59 429,057 +0.20(+1.39%)
May 11, 2017 13.90 14.49 13.90 14.39 223,154 +0.44(+3.15%)
May 10, 2017 13.88 13.98 13.67 13.95 184,066 +0.04(+0.29%)
May 09, 2017 13.94 14.02 13.80 13.91 198,216 -0.03(-0.22%)
May 08, 2017 14.01 14.30 13.77 13.94 300,735 -0.08(-0.57%)
May 05, 2017 14.15 14.15 13.45 14.02 517,108 -0.06(-0.43%)
May 04, 2017 14.16 14.55 13.30 14.08 1,137,297 -0.08(-0.56%)
May 03, 2017 14.13 14.42 13.98 14.16 301,997 -0.05(-0.35%)
May 02, 2017 14.50 14.54 13.98 14.21 293,693 -0.25(-1.73%)
May 01, 2017 14.15 14.50 14.00 14.46 232,849 +0.37(+2.63%)
Apr 28, 2017 14.40 14.49 14.07 14.09 279,963 -0.32(-2.22%)
Apr 27, 2017 14.00 14.50 13.91 14.41 375,302 +0.41(+2.93%)
Apr 26, 2017 13.73 14.10 13.67 14.00 372,242 +0.21(+1.52%)
Apr 25, 2017 13.60 13.84 13.54 13.79 316,489 +0.31(+2.30%)
Apr 24, 2017 13.44 13.66 13.25 13.48 402,511 +0.31(+2.35%)
Apr 21, 2017 13.20 13.30 13.06 13.17 411,958 -0.06(-0.45%)
Apr 20, 2017 13.10 13.42 13.10 13.23 285,947 +0.18(+1.38%)
Apr 19, 2017 12.93 13.29 12.93 13.05 329,240 +0.18(+1.40%)
Apr 18, 2017 12.75 12.92 12.74 12.87 134,058 +0.04(+0.31%)
Apr 17, 2017 12.64 12.98 12.48 12.83 260,104 +0.22(+1.74%)
Apr 13, 2017 12.57 12.75 12.18 12.61 329,364 +0.00(+0.00%)
Apr 12, 2017 12.80 13.50 12.53 12.61 559,579 +0.29(+2.35%)
Apr 11, 2017 12.09 12.42 11.80 12.32 402,207 +0.05(+0.41%)
Apr 10, 2017 12.58 12.71 12.25 12.27 376,502 -0.29(-2.31%)
Apr 07, 2017 12.95 13.05 12.53 12.56 322,156 -0.43(-3.31%)
Apr 06, 2017 13.04 13.18 12.85 12.99 258,177 -0.03(-0.23%)
Apr 05, 2017 13.25 13.57 12.95 13.02 549,618 -0.08(-0.61%)
Apr 04, 2017 13.47 13.47 12.90 13.10 568,572 -0.41(-3.03%)
Apr 03, 2017 13.94 13.99 13.40 13.51 450,464 -0.37(-2.67%)
Mar 31, 2017 14.03 14.13 13.71 13.88 385,430 -0.17(-1.21%)
Mar 30, 2017 14.00 14.28 13.78 14.05 474,097 +0.05(+0.36%)
Mar 29, 2017 12.93 14.12 12.93 14.00 913,732 +1.01(+7.78%)
Mar 28, 2017 13.05 13.24 12.98 12.99 418,188 -0.15(-1.14%)
Mar 27, 2017 12.90 13.19 12.61 13.14 465,134 +0.20(+1.55%)
Mar 24, 2017 13.16 13.43 12.86 12.94 408,429 -0.17(-1.30%)
Mar 23, 2017 12.56 13.14 12.56 13.11 621,106 +0.52(+4.13%)
Mar 22, 2017 12.60 12.73 12.26 12.59 632,616 -0.01(-0.08%)
Mar 21, 2017 13.65 13.72 12.50 12.60 843,926 -1.00(-7.35%)
Mar 20, 2017 13.45 13.67 13.32 13.60 420,447 +0.08(+0.59%)
Mar 17, 2017 13.87 14.00 13.39 13.52 797,386 -0.22(-1.60%)
Mar 16, 2017 14.45 14.56 13.67 13.74 684,084 -0.70(-4.85%)
Mar 15, 2017 13.91 14.54 13.91 14.44 1,052,871 +0.79(+5.79%)
Mar 14, 2017 14.32 14.46 13.26 13.65 1,675,862 -0.86(-5.93%)
Mar 13, 2017 15.00 15.05 14.06 14.51 1,684,692 -0.80(-5.23%)
Mar 10, 2017 14.39 15.38 14.39 15.31 1,630,575 +0.97(+6.76%)
Mar 09, 2017 14.11 14.99 13.90 14.34 2,538,783 -2.68(-15.75%)
Mar 08, 2017 18.11 18.11 16.85 17.02 841,737 -0.99(-5.50%)
Mar 07, 2017 18.01 18.15 17.80 18.01 282,812 +0.01(+0.06%)
Mar 06, 2017 18.50 18.50 17.84 18.00 517,391 -0.72(-3.85%)
Mar 03, 2017 18.32 18.80 18.22 18.72 397,327 +0.38(+2.07%)
Mar 02, 2017 18.76 18.89 18.34 18.34 625,932 -0.42(-2.24%)
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.