Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.00 13.00 12.85 12.85 33,490 -0.15(-1.15%)
Jun 29, 2017 13.00 13.00 12.80 13.00 42,185 +0.05(+0.39%)
Jun 28, 2017 12.90 13.00 12.80 12.95 38,882 +0.05(+0.39%)
Jun 27, 2017 12.85 12.90 12.75 12.90 13,137 +0.05(+0.39%)
Jun 26, 2017 12.85 12.95 12.80 12.85 46,211 +0.10(+0.78%)
Jun 23, 2017 12.75 12.80 12.65 12.75 30,040 +0.05(+0.39%)
Jun 22, 2017 12.80 12.85 12.65 12.70 37,356 -0.05(-0.39%)
Jun 21, 2017 12.60 12.80 12.60 12.75 28,627 +0.15(+1.19%)
Jun 20, 2017 12.85 12.90 12.60 12.60 37,728 -0.25(-1.95%)
Jun 19, 2017 12.60 13.00 12.60 12.85 65,711 +0.30(+2.39%)
Jun 16, 2017 12.70 12.72 12.25 12.55 126,858 -0.10(-0.79%)
Jun 15, 2017 12.80 12.85 12.50 12.65 136,021 -0.30(-2.32%)
Jun 14, 2017 12.95 12.95 12.78 12.95 33,162 +0.00(+0.00%)
Jun 13, 2017 12.95 13.00 12.90 12.95 54,987 -0.05(-0.38%)
Jun 12, 2017 12.95 13.05 12.90 13.00 65,135 +0.00(+0.00%)
Jun 09, 2017 12.95 13.05 12.95 13.00 34,719 +0.05(+0.39%)
Jun 08, 2017 13.10 13.10 12.90 12.95 54,011 -0.10(-0.77%)
Jun 07, 2017 13.05 13.15 13.00 13.05 70,409 +0.05(+0.38%)
Jun 06, 2017 13.00 13.10 12.95 13.00 34,126 +0.00(+0.00%)
Jun 05, 2017 12.95 13.05 12.95 13.00 66,837 +0.05(+0.39%)
Jun 02, 2017 13.30 13.30 12.85 12.95 94,085 -0.35(-2.63%)
Jun 01, 2017 13.15 13.30 13.15 13.30 25,464 +0.20(+1.53%)
May 31, 2017 13.25 13.30 13.10 13.10 61,198 -0.15(-1.13%)
May 30, 2017 13.35 13.40 13.15 13.25 39,915 -0.10(-0.75%)
May 26, 2017 13.40 13.55 13.25 13.35 29,446 +0.00(+0.00%)
May 25, 2017 13.45 13.60 13.35 13.35 43,637 -0.05(-0.37%)
May 24, 2017 13.45 13.45 13.30 13.40 32,403 +0.00(+0.00%)
May 23, 2017 13.55 13.55 13.35 13.40 39,907 -0.10(-0.74%)
May 22, 2017 13.45 13.65 13.35 13.50 28,384 +0.00(+0.00%)
May 19, 2017 13.45 13.50 13.25 13.50 38,474 +0.18(+1.31%)
May 18, 2017 13.40 13.55 13.25 13.32 47,093 -0.08(-0.56%)
May 17, 2017 13.45 13.55 13.15 13.40 28,621 -0.05(-0.37%)
May 16, 2017 13.60 13.62 13.45 13.45 64,068 -0.15(-1.10%)
May 15, 2017 13.50 13.60 13.50 13.60 44,872 +0.10(+0.74%)
May 12, 2017 13.45 13.55 13.35 13.50 39,096 +0.10(+0.75%)
May 11, 2017 13.45 13.45 13.25 13.40 25,807 -0.05(-0.37%)
May 10, 2017 13.10 13.55 13.00 13.45 56,802 +0.45(+3.46%)
May 09, 2017 13.35 13.35 12.90 13.00 60,020 -0.30(-2.26%)
May 08, 2017 13.30 13.30 13.15 13.30 39,015 +0.05(+0.38%)
May 05, 2017 13.25 13.35 13.10 13.25 50,084 +0.10(+0.76%)
May 04, 2017 13.60 13.60 13.10 13.15 87,423 -0.45(-3.31%)
May 03, 2017 13.45 13.60 13.25 13.60 88,835 +0.20(+1.49%)
May 02, 2017 13.45 13.45 13.25 13.40 36,662 +0.05(+0.37%)
May 01, 2017 13.45 13.45 13.25 13.35 47,994 -0.05(-0.37%)
Apr 28, 2017 13.50 13.50 13.15 13.40 74,107 -0.05(-0.37%)
Apr 27, 2017 13.55 13.75 13.35 13.45 65,944 -0.05(-0.37%)
Apr 26, 2017 13.05 13.50 13.00 13.50 108,920 +0.45(+3.45%)
Apr 25, 2017 13.45 13.50 12.90 13.05 208,738 -0.35(-2.61%)
Apr 24, 2017 13.65 13.65 13.30 13.40 74,611 -0.10(-0.74%)
Apr 21, 2017 13.65 13.65 13.32 13.50 59,477 +0.00(+0.00%)
Apr 20, 2017 13.45 13.50 13.35 13.50 38,168 +0.15(+1.12%)
Apr 19, 2017 13.70 13.70 13.30 13.35 35,089 -0.25(-1.84%)
Apr 18, 2017 13.60 13.75 13.55 13.60 92,599 +0.00(+0.00%)
Apr 17, 2017 13.75 13.79 13.55 13.60 45,949 -0.10(-0.73%)
Apr 13, 2017 13.75 13.75 13.60 13.70 48,545 +0.00(+0.00%)
Apr 12, 2017 13.80 13.80 13.60 13.70 32,052 +0.00(+0.00%)
Apr 11, 2017 13.85 13.85 13.65 13.70 56,139 -0.10(-0.72%)
Apr 10, 2017 13.80 13.85 13.75 13.80 62,100 +0.05(+0.36%)
Apr 07, 2017 13.75 13.80 13.65 13.75 48,561 +0.05(+0.36%)
Apr 06, 2017 13.80 13.85 13.50 13.70 60,380 +0.00(+0.00%)
Apr 05, 2017 13.90 13.95 13.61 13.70 41,737 -0.10(-0.72%)
Apr 04, 2017 13.90 13.90 13.70 13.80 60,462 +0.00(+0.00%)
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.