Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.58 15.70 15.36 15.59 778,014 +0.01(+0.07%)
May 30, 2017 15.78 15.89 15.58 15.58 634,251 -0.29(-1.81%)
May 26, 2017 15.95 16.05 15.84 15.87 710,600 -0.07(-0.43%)
May 25, 2017 15.97 16.07 15.80 15.93 478,118 -0.06(-0.36%)
May 24, 2017 15.89 16.07 15.84 15.99 405,755 +0.08(+0.49%)
May 23, 2017 15.79 16.01 15.72 15.91 454,089 +0.03(+0.16%)
May 22, 2017 15.93 15.94 15.73 15.89 1,359,519 +0.03(+0.20%)
May 19, 2017 15.83 15.98 15.70 15.85 879,705 +0.12(+0.73%)
May 18, 2017 15.58 15.78 15.42 15.74 536,384 +0.08(+0.50%)
May 17, 2017 15.81 15.98 15.63 15.66 846,834 -0.25(-1.58%)
May 16, 2017 16.10 16.14 15.84 15.91 555,518 -0.09(-0.59%)
May 15, 2017 16.20 16.20 15.94 16.01 466,847 +0.07(+0.43%)
May 12, 2017 16.03 16.19 15.89 15.94 603,176 -0.12(-0.75%)
May 11, 2017 16.02 16.29 16.02 16.06 1,610,201 +0.05(+0.33%)
May 10, 2017 15.65 16.13 15.64 16.01 1,491,012 +0.32(+2.07%)
May 09, 2017 15.68 15.70 15.56 15.68 741,528 -0.07(-0.43%)
May 08, 2017 15.60 15.75 15.51 15.75 1,064,235 +0.07(+0.43%)
May 05, 2017 15.08 15.74 14.79 15.68 1,939,139 +0.56(+3.68%)
May 04, 2017 15.15 15.45 14.97 15.13 2,542,085 +0.23(+1.54%)
May 03, 2017 15.12 15.24 14.83 14.90 1,999,198 -0.21(-1.41%)
May 02, 2017 15.16 15.34 15.07 15.11 1,534,660 -0.03(-0.20%)
May 01, 2017 15.50 15.50 15.06 15.14 1,788,318 -0.30(-1.97%)
Apr 28, 2017 15.58 15.70 15.35 15.45 1,089,300 -0.06(-0.36%)
Apr 27, 2017 15.65 15.69 15.26 15.50 2,074,772 -0.25(-1.61%)
Apr 26, 2017 15.74 15.86 15.63 15.76 1,690,161 +0.02(+0.13%)
Apr 25, 2017 15.48 15.77 15.35 15.74 3,413,018 +0.40(+2.62%)
Apr 24, 2017 15.41 15.44 15.28 15.33 818,637 -0.03(-0.17%)
Apr 21, 2017 15.36 15.48 15.26 15.36 987,721 +0.00(+0.00%)
Apr 20, 2017 15.20 15.45 15.19 15.36 1,066,185 +0.11(+0.73%)
Apr 19, 2017 15.35 15.37 15.19 15.25 1,630,855 -0.15(-0.99%)
Apr 18, 2017 15.19 15.50 15.12 15.40 1,905,408 +0.13(+0.83%)
Apr 17, 2017 15.17 15.35 15.09 15.27 2,138,050 +0.10(+0.67%)
Apr 13, 2017 15.24 15.26 15.05 15.17 1,464,274 -0.02(-0.10%)
Apr 12, 2017 15.12 15.30 15.05 15.19 2,352,690 -0.02(-0.10%)
Apr 11, 2017 15.03 15.20 14.83 15.20 2,662,161 -0.01(-0.07%)
Apr 10, 2017 15.13 15.36 14.98 15.21 2,600,624 +0.27(+1.80%)
Apr 07, 2017 14.70 15.22 14.62 14.94 8,779,088 +0.36(+2.48%)
Apr 06, 2017 14.19 14.99 13.52 14.58 21,890,320 +2.45(+20.24%)
Apr 05, 2017 12.30 12.38 12.05 12.13 997,348 -0.11(-0.87%)
Apr 04, 2017 12.32 12.39 12.19 12.23 749,479 -0.04(-0.33%)
Apr 03, 2017 12.25 12.36 12.05 12.27 1,062,136 -0.01(-0.08%)
Mar 31, 2017 12.07 12.37 12.05 12.28 1,259,356 +0.31(+2.59%)
Mar 30, 2017 12.07 12.24 11.94 11.97 1,640,541 -0.32(-2.60%)
Mar 29, 2017 12.20 12.50 12.20 12.29 1,188,218 +0.10(+0.83%)
Mar 28, 2017 12.20 12.41 12.19 12.19 755,628 +0.02(+0.17%)
Mar 27, 2017 12.29 12.44 12.09 12.17 710,903 -0.21(-1.72%)
Mar 24, 2017 12.41 12.55 12.25 12.39 599,841 +0.02(+0.16%)
Mar 23, 2017 12.19 12.52 12.15 12.37 592,862 +0.17(+1.37%)
Mar 22, 2017 12.20 12.25 11.94 12.20 779,833 +0.03(+0.25%)
Mar 21, 2017 12.43 12.45 12.07 12.17 1,235,646 -0.13(-1.07%)
Mar 20, 2017 12.40 12.51 12.20 12.30 966,902 -0.23(-1.87%)
Mar 17, 2017 12.57 12.68 12.40 12.53 865,308 +0.04(+0.32%)
Mar 16, 2017 12.45 12.60 12.35 12.49 550,428 +0.04(+0.33%)
Mar 15, 2017 12.36 12.51 12.25 12.45 778,715 +0.17(+1.37%)
Mar 14, 2017 12.20 12.35 12.04 12.28 896,787 +0.03(+0.25%)
Mar 13, 2017 12.20 12.49 12.20 12.25 1,024,437 +0.10(+0.84%)
Mar 10, 2017 11.96 12.21 11.96 12.15 1,194,593 +0.28(+2.40%)
Mar 09, 2017 12.04 12.07 11.74 11.87 1,693,422 -0.18(-1.52%)
Mar 08, 2017 12.34 12.38 11.94 12.05 2,184,644 -0.37(-2.95%)
Mar 07, 2017 12.68 12.80 12.27 12.42 2,265,735 -0.32(-2.51%)
Mar 06, 2017 12.84 12.86 12.62 12.74 1,658,845 -0.11(-0.83%)
Mar 03, 2017 12.86 13.05 12.73 12.84 1,120,709 -0.05(-0.39%)
Mar 02, 2017 12.66 13.00 12.42 12.89 1,650,765 +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.