Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.07 15.19 14.87 15.08 804,010 +0.01(+0.07%)
May 30, 2017 15.27 15.38 15.07 15.07 655,443 -0.28(-1.81%)
May 26, 2017 15.44 15.53 15.33 15.35 734,343 -0.07(-0.43%)
May 25, 2017 15.46 15.55 15.29 15.42 494,093 -0.06(-0.36%)
May 24, 2017 15.37 15.55 15.33 15.47 419,312 +0.08(+0.49%)
May 23, 2017 15.28 15.49 15.22 15.40 469,261 +0.03(+0.16%)
May 22, 2017 15.42 15.43 15.23 15.37 1,404,944 +0.03(+0.20%)
May 19, 2017 15.32 15.46 15.20 15.34 909,098 +0.11(+0.73%)
May 18, 2017 15.07 15.27 14.92 15.23 554,306 +0.08(+0.50%)
May 17, 2017 15.30 15.46 15.12 15.15 875,129 -0.24(-1.58%)
May 16, 2017 15.57 15.62 15.33 15.40 574,079 -0.09(-0.59%)
May 15, 2017 15.68 15.68 15.43 15.49 482,445 +0.07(+0.43%)
May 12, 2017 15.51 15.67 15.37 15.42 623,330 -0.12(-0.75%)
May 11, 2017 15.50 15.76 15.50 15.54 1,664,002 +0.05(+0.33%)
May 10, 2017 15.14 15.61 15.13 15.49 1,540,831 +0.31(+2.07%)
May 09, 2017 15.18 15.20 15.05 15.18 766,304 -0.07(-0.43%)
May 08, 2017 15.10 15.24 15.01 15.24 1,099,793 +0.07(+0.43%)
May 05, 2017 14.59 15.24 14.31 15.18 2,003,930 +0.54(+3.68%)
May 04, 2017 14.66 14.95 14.49 14.64 2,627,066 +0.22(+1.54%)
May 03, 2017 14.63 14.74 14.35 14.41 2,066,031 -0.21(-1.41%)
May 02, 2017 14.67 14.85 14.58 14.62 1,585,964 -0.03(-0.20%)
May 01, 2017 15.00 15.00 14.57 14.65 1,848,101 -0.30(-1.97%)
Apr 28, 2017 15.08 15.19 14.86 14.95 1,125,716 -0.05(-0.36%)
Apr 27, 2017 15.14 15.18 14.77 15.00 2,144,132 -0.25(-1.61%)
Apr 26, 2017 15.23 15.34 15.12 15.25 1,746,663 +0.02(+0.13%)
Apr 25, 2017 14.98 15.26 14.85 15.23 3,527,116 +0.39(+2.62%)
Apr 24, 2017 14.92 14.94 14.79 14.84 846,004 -0.02(-0.17%)
Apr 21, 2017 14.87 14.98 14.77 14.86 1,020,740 +0.00(+0.00%)
Apr 20, 2017 14.70 14.95 14.70 14.86 1,101,828 +0.11(+0.73%)
Apr 19, 2017 14.85 14.87 14.70 14.75 1,685,374 -0.15(-0.99%)
Apr 18, 2017 14.70 15.00 14.63 14.90 1,969,106 +0.12(+0.83%)
Apr 17, 2017 14.68 14.85 14.61 14.78 2,209,525 +0.10(+0.67%)
Apr 13, 2017 14.74 14.77 14.56 14.68 1,513,225 -0.01(-0.10%)
Apr 12, 2017 14.63 14.80 14.57 14.70 2,431,340 -0.01(-0.10%)
Apr 11, 2017 14.55 14.71 14.35 14.71 2,751,158 -0.01(-0.07%)
Apr 10, 2017 14.64 14.86 14.49 14.72 2,687,563 +0.26(+1.80%)
Apr 07, 2017 14.23 14.73 14.15 14.46 9,072,573 +0.35(+2.47%)
Apr 06, 2017 13.73 14.51 13.08 14.11 22,622,114 +2.38(+20.24%)
Apr 05, 2017 11.91 11.98 11.66 11.73 1,030,689 -0.10(-0.87%)
Apr 04, 2017 11.92 11.99 11.80 11.84 774,534 -0.04(-0.33%)
Apr 03, 2017 11.85 11.96 11.66 11.88 1,097,643 -0.01(-0.08%)
Mar 31, 2017 11.68 11.97 11.66 11.89 1,301,456 +0.30(+2.59%)
Mar 30, 2017 11.68 11.84 11.56 11.59 1,695,384 -0.31(-2.60%)
Mar 29, 2017 11.81 12.09 11.80 11.90 1,227,940 +0.10(+0.83%)
Mar 28, 2017 11.80 12.00 11.79 11.80 780,888 +0.02(+0.17%)
Mar 27, 2017 11.89 12.03 11.70 11.78 734,668 -0.21(-1.72%)
Mar 24, 2017 12.00 12.15 11.85 11.99 619,894 +0.02(+0.16%)
Mar 23, 2017 11.79 12.11 11.76 11.97 612,682 +0.16(+1.38%)
Mar 22, 2017 11.80 11.85 11.56 11.80 805,903 +0.03(+0.25%)
Mar 21, 2017 12.03 12.04 11.68 11.77 1,276,954 -0.13(-1.07%)
Mar 20, 2017 12.00 12.10 11.80 11.90 999,225 -0.23(-1.87%)
Mar 17, 2017 12.17 12.27 12.00 12.13 894,235 +0.04(+0.33%)
Mar 16, 2017 12.05 12.19 11.95 12.09 568,829 +0.04(+0.33%)
Mar 15, 2017 11.96 12.11 11.86 12.05 804,748 +0.16(+1.37%)
Mar 14, 2017 11.80 11.95 11.65 11.89 926,767 +0.03(+0.25%)
Mar 13, 2017 11.81 12.08 11.81 11.86 1,058,684 +0.10(+0.84%)
Mar 10, 2017 11.58 11.82 11.58 11.76 1,234,528 +0.28(+2.40%)
Mar 09, 2017 11.65 11.68 11.36 11.48 1,750,033 -0.18(-1.52%)
Mar 08, 2017 11.94 11.98 11.56 11.66 2,257,676 -0.35(-2.95%)
Mar 07, 2017 12.27 12.38 11.88 12.01 2,341,479 -0.31(-2.51%)
Mar 06, 2017 12.43 12.45 12.21 12.32 1,714,301 -0.10(-0.83%)
Mar 03, 2017 12.44 12.63 12.31 12.43 1,158,174 -0.05(-0.39%)
Mar 02, 2017 12.25 12.58 12.02 12.48 1,705,950 +0.18(+1.44%)
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.