Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.05 12.22 11.89 12.14 15,961,195 -0.09(-0.76%)
May 30, 2017 12.52 12.52 12.23 12.24 11,744,776 -0.37(-2.96%)
May 26, 2017 12.61 12.70 12.40 12.61 12,110,911 +0.02(+0.15%)
May 25, 2017 13.45 13.71 12.52 12.59 28,945,072 -0.96(-7.09%)
May 24, 2017 13.57 13.68 13.39 13.55 13,957,062 -0.03(-0.21%)
May 23, 2017 13.51 13.61 13.40 13.58 11,265,141 +0.11(+0.83%)
May 22, 2017 13.63 13.71 13.43 13.47 10,721,358 -0.08(-0.62%)
May 19, 2017 13.29 13.68 13.25 13.55 13,696,743 +0.38(+2.90%)
May 18, 2017 13.26 13.49 13.07 13.17 11,555,124 -0.21(-1.60%)
May 17, 2017 13.46 13.63 13.22 13.38 15,704,123 -0.07(-0.55%)
May 16, 2017 13.66 13.71 13.35 13.46 13,684,936 -0.10(-0.76%)
May 15, 2017 13.92 14.10 13.46 13.56 17,140,208 +0.24(+1.82%)
May 12, 2017 13.51 13.53 13.15 13.32 18,828,452 -0.14(-1.04%)
May 11, 2017 13.62 13.79 13.45 13.46 13,578,814 -0.20(-1.50%)
May 10, 2017 13.54 13.88 13.49 13.66 15,551,111 +0.28(+2.08%)
May 09, 2017 13.60 13.60 13.27 13.38 10,896,017 -0.18(-1.30%)
May 08, 2017 13.28 13.61 13.22 13.56 12,640,809 +0.28(+2.10%)
May 05, 2017 13.10 13.33 12.69 13.28 23,542,076 +0.11(+0.85%)
May 04, 2017 13.61 13.63 12.98 13.17 20,289,450 -0.63(-4.58%)
May 03, 2017 13.53 13.89 13.49 13.80 13,155,046 +0.20(+1.43%)
May 02, 2017 13.79 13.89 13.44 13.61 11,988,101 -0.17(-1.21%)
May 01, 2017 13.82 13.89 13.70 13.77 8,402,487 -0.05(-0.34%)
Apr 28, 2017 13.93 14.10 13.77 13.82 13,789,807 -0.01(-0.07%)
Apr 27, 2017 14.03 14.11 13.60 13.83 23,256,642 -0.40(-2.81%)
Apr 26, 2017 14.40 14.74 14.23 14.23 15,919,035 -0.28(-1.92%)
Apr 25, 2017 14.10 14.53 13.99 14.51 11,760,407 +0.43(+3.04%)
Apr 24, 2017 14.23 14.27 13.93 14.08 13,690,001 -0.01(-0.07%)
Apr 21, 2017 13.96 14.16 13.84 14.09 15,142,885 +0.07(+0.46%)
Apr 20, 2017 14.09 14.22 13.98 14.02 11,098,682 +0.03(+0.20%)
Apr 19, 2017 14.65 14.70 13.90 14.00 14,718,212 -0.63(-4.32%)
Apr 18, 2017 14.71 14.92 14.41 14.63 15,079,985 -0.26(-1.75%)
Apr 17, 2017 14.79 14.97 14.59 14.89 12,239,797 +0.10(+0.69%)
Apr 13, 2017 15.19 15.24 14.70 14.79 16,668,796 -0.46(-3.05%)
Apr 12, 2017 15.46 15.71 15.14 15.25 17,613,796 -0.18(-1.14%)
Apr 11, 2017 15.39 15.44 15.12 15.43 10,409,656 +0.04(+0.24%)
Apr 10, 2017 15.22 15.50 15.19 15.39 12,446,185 +0.28(+1.85%)
Apr 07, 2017 15.16 15.31 15.10 15.11 13,505,434 -0.05(-0.31%)
Apr 06, 2017 15.00 15.30 14.88 15.16 13,303,614 +0.31(+2.07%)
Apr 05, 2017 15.16 15.46 14.82 14.85 21,140,378 -0.15(-0.99%)
Apr 04, 2017 14.69 15.01 14.54 15.00 9,837,177 +0.30(+2.02%)
Apr 03, 2017 14.69 14.78 14.44 14.70 9,069,115 +0.02(+0.13%)
Mar 31, 2017 14.68 14.87 14.46 14.68 10,548,082 -0.05(-0.32%)
Mar 30, 2017 14.92 15.04 14.66 14.73 14,257,106 +0.00(+0.00%)
Mar 29, 2017 14.14 14.85 14.11 14.73 16,960,548 +0.58(+4.07%)
Mar 28, 2017 13.72 14.19 13.68 14.15 14,187,469 +0.45(+3.25%)
Mar 27, 2017 13.39 13.74 13.29 13.71 10,372,726 +0.13(+0.96%)
Mar 24, 2017 13.69 13.89 13.52 13.58 12,713,193 -0.07(-0.48%)
Mar 23, 2017 13.90 13.96 13.62 13.64 15,454,665 -0.32(-2.26%)
Mar 22, 2017 13.89 14.06 13.76 13.96 10,818,840 -0.03(-0.20%)
Mar 21, 2017 14.45 14.47 13.83 13.99 16,516,216 -0.40(-2.78%)
Mar 20, 2017 14.21 14.42 14.01 14.39 11,989,656 +0.02(+0.13%)
Mar 17, 2017 14.51 14.54 14.30 14.37 13,051,697 -0.08(-0.58%)
Mar 16, 2017 14.53 14.59 14.34 14.45 10,247,342 -0.01(-0.06%)
Mar 15, 2017 14.39 14.57 14.15 14.46 16,952,558 +0.22(+1.57%)
Mar 14, 2017 14.40 14.40 13.58 14.24 26,838,372 -0.48(-3.28%)
Mar 13, 2017 14.92 15.10 14.68 14.72 16,602,479 -0.30(-1.98%)
Mar 10, 2017 15.28 15.37 14.51 15.02 26,176,362 +0.08(+0.56%)
Mar 09, 2017 14.55 14.93 14.14 14.93 39,334,316 +1.12(+8.07%)
Mar 08, 2017 14.98 15.06 13.76 13.82 26,305,336 -1.31(-8.66%)
Mar 07, 2017 15.38 15.42 14.97 15.13 12,171,520 -0.18(-1.15%)
Mar 06, 2017 14.96 15.32 14.85 15.31 9,488,793 +0.27(+1.79%)
Mar 03, 2017 15.04 15.33 14.98 15.04 7,515,707 +0.04(+0.25%)
Mar 02, 2017 15.10 15.32 14.95 15.00 12,166,174 -0.29(-1.88%)
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.