Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.68 10.68 10.07 10.62 1,360,285 -0.03(-0.28%)
May 30, 2017 10.37 11.11 10.33 10.65 1,797,936 +0.34(+3.30%)
May 26, 2017 10.22 10.41 10.08 10.31 1,405,429 +0.11(+1.08%)
May 25, 2017 10.23 10.82 10.19 10.20 1,783,493 +0.09(+0.89%)
May 24, 2017 10.10 10.25 9.910 10.11 1,456,662 +0.01(+0.10%)
May 23, 2017 11.00 11.06 9.995 10.10 1,901,265 -0.83(-7.59%)
May 22, 2017 10.74 10.96 10.66 10.93 1,469,040 +0.32(+3.02%)
May 19, 2017 10.82 10.88 10.50 10.61 1,398,761 -0.07(-0.66%)
May 18, 2017 11.36 11.42 10.52 10.68 1,867,941 -0.68(-5.99%)
May 17, 2017 11.77 11.73 11.26 11.36 991,297 -0.41(-3.48%)
May 16, 2017 11.81 11.96 11.68 11.77 918,219 -0.10(-0.84%)
May 15, 2017 11.83 12.18 11.79 11.87 883,749 +0.10(+0.85%)
May 12, 2017 12.24 12.26 11.68 11.77 1,286,264 -0.57(-4.62%)
May 11, 2017 13.07 13.07 12.02 12.34 1,300,756 -0.83(-6.30%)
May 10, 2017 12.60 13.24 12.57 13.17 1,252,956 +0.54(+4.28%)
May 09, 2017 12.32 12.90 12.26 12.63 1,305,145 +0.35(+2.85%)
May 08, 2017 13.21 13.30 12.05 12.28 1,903,028 -0.92(-6.97%)
May 05, 2017 12.57 13.39 12.37 13.20 3,463,745 +0.37(+2.88%)
May 04, 2017 14.32 14.35 12.68 12.83 4,101,583 +0.22(+1.74%)
May 03, 2017 12.72 12.89 12.50 12.61 835,298 -0.14(-1.10%)
May 02, 2017 12.24 12.96 12.15 12.75 1,210,887 +0.52(+4.25%)
May 01, 2017 12.38 12.38 12.03 12.23 822,672 -0.10(-0.81%)
Apr 28, 2017 12.81 12.82 12.31 12.33 626,614 -0.50(-3.90%)
Apr 27, 2017 12.98 13.00 12.64 12.83 619,477 -0.11(-0.85%)
Apr 26, 2017 12.66 13.13 12.55 12.94 865,580 +0.33(+2.62%)
Apr 25, 2017 13.04 13.12 12.43 12.61 947,183 -0.35(-2.70%)
Apr 24, 2017 12.90 13.05 12.60 12.96 1,122,799 +0.31(+2.45%)
Apr 21, 2017 12.59 12.70 12.33 12.65 842,927 +0.04(+0.32%)
Apr 20, 2017 12.26 12.91 12.26 12.61 1,078,079 +0.44(+3.62%)
Apr 19, 2017 12.11 12.53 12.10 12.17 803,857 +0.09(+0.75%)
Apr 18, 2017 12.26 12.28 12.04 12.08 934,628 -0.19(-1.55%)
Apr 17, 2017 12.28 12.34 11.99 12.27 857,235 +0.07(+0.57%)
Apr 13, 2017 12.58 12.66 12.17 12.20 1,418,479 -0.42(-3.33%)
Apr 12, 2017 12.85 13.00 12.40 12.62 1,867,984 -0.32(-2.47%)
Apr 11, 2017 12.61 13.09 12.47 12.94 2,896,078 +0.33(+2.62%)
Apr 10, 2017 13.35 13.40 12.37 12.61 3,088,321 -0.76(-5.68%)
Apr 07, 2017 13.55 13.78 13.28 13.37 1,808,842 -0.16(-1.18%)
Apr 06, 2017 13.87 14.08 13.46 13.53 2,182,516 -0.22(-1.60%)
Apr 05, 2017 14.12 14.38 13.66 13.75 1,078,208 -0.29(-2.07%)
Apr 04, 2017 14.35 14.58 13.94 14.04 1,301,445 -0.36(-2.50%)
Apr 03, 2017 14.98 15.18 14.31 14.40 1,199,580 -0.54(-3.61%)
Mar 31, 2017 15.31 15.46 14.93 14.94 967,351 -0.37(-2.42%)
Mar 30, 2017 15.24 15.43 15.04 15.31 830,125 -0.01(-0.07%)
Mar 29, 2017 14.89 15.59 14.84 15.32 1,340,860 +0.49(+3.30%)
Mar 28, 2017 14.45 14.90 14.26 14.83 958,241 +0.33(+2.28%)
Mar 27, 2017 14.42 14.80 14.38 14.50 893,414 -0.18(-1.23%)
Mar 24, 2017 14.57 14.72 14.34 14.68 1,040,741 +0.14(+0.96%)
Mar 23, 2017 14.54 14.95 14.52 14.54 1,204,735 +0.10(+0.69%)
Mar 22, 2017 14.18 14.47 14.01 14.44 1,323,983 +0.26(+1.83%)
Mar 21, 2017 14.82 15.02 14.01 14.18 2,209,124 -0.63(-4.25%)
Mar 20, 2017 15.21 15.26 14.67 14.81 1,084,116 -0.40(-2.63%)
Mar 17, 2017 15.32 15.40 14.95 15.21 1,988,457 +0.02(+0.13%)
Mar 16, 2017 14.83 15.27 14.72 15.19 2,026,793 +0.35(+2.36%)
Mar 15, 2017 14.47 14.94 14.29 14.84 1,897,805 +0.39(+2.70%)
Mar 14, 2017 14.68 14.68 14.14 14.45 1,677,122 -0.24(-1.63%)
Mar 13, 2017 14.95 15.21 14.56 14.69 2,355,130 -0.24(-1.61%)
Mar 10, 2017 15.91 15.91 14.87 14.93 4,230,801 -0.91(-5.74%)
Mar 09, 2017 16.53 17.06 15.71 15.84 15,977,384 -7.53(-32.22%)
Mar 08, 2017 23.12 23.70 22.73 23.37 3,555,322 +0.25(+1.08%)
Mar 07, 2017 23.12 23.56 23.03 23.12 1,109,026 -0.17(-0.73%)
Mar 06, 2017 22.96 23.41 22.82 23.29 1,006,743 -0.04(-0.17%)
Mar 03, 2017 23.59 24.00 22.83 23.33 1,233,507 -0.25(-1.06%)
Mar 02, 2017 23.00 24.11 22.83 23.58 1,253,364 +0.64(+2.79%)
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.