Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 23.11 23.70 22.82 22.94 1,248,727 -0.17(-0.74%)
Feb 28, 2017 23.40 23.42 22.45 23.11 1,192,171 -0.44(-1.87%)
Feb 27, 2017 23.08 23.61 22.91 23.55 758,076 +0.43(+1.86%)
Feb 24, 2017 22.35 23.74 22.18 23.12 939,962 +0.80(+3.58%)
Feb 23, 2017 22.85 23.14 22.29 22.32 1,206,691 -0.64(-2.79%)
Feb 22, 2017 22.80 23.13 22.60 22.96 675,500 +0.11(+0.48%)
Feb 21, 2017 22.78 23.12 22.46 22.85 788,178 +0.20(+0.88%)
Feb 17, 2017 22.65 22.65 22.65 0 +0.37(+1.66%)
Feb 16, 2017 22.59 22.82 21.75 22.28 1,119,311 -0.32(-1.42%)
Feb 15, 2017 22.74 23.03 22.10 22.60 930,353 -0.21(-0.92%)
Feb 14, 2017 22.19 22.94 22.19 22.81 676,986 +0.39(+1.74%)
Feb 13, 2017 22.93 22.95 22.18 22.42 865,924 -0.31(-1.36%)
Feb 10, 2017 22.86 23.17 22.25 22.73 792,153 -0.08(-0.35%)
Feb 09, 2017 21.85 22.96 21.85 22.81 1,562,019 +0.92(+4.20%)
Feb 08, 2017 20.68 22.05 20.42 21.89 1,144,718 +1.12(+5.39%)
Feb 07, 2017 21.76 21.76 20.65 20.77 957,550 -0.79(-3.66%)
Feb 06, 2017 21.43 22.02 21.39 21.56 1,196,710 +0.07(+0.33%)
Feb 03, 2017 21.75 21.75 20.86 21.49 1,098,168 -0.26(-1.20%)
Feb 02, 2017 21.77 22.46 21.42 21.75 2,148,549 +0.27(+1.26%)
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.