Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.41 11.44 10.22 10.59 817,611 -0.75(-6.61%)
May 30, 2017 11.77 11.88 11.30 11.34 451,927 -0.49(-4.14%)
May 26, 2017 12.14 12.20 11.79 11.83 429,788 -0.36(-2.95%)
May 25, 2017 12.56 12.58 12.12 12.19 326,703 -0.29(-2.32%)
May 24, 2017 12.44 12.59 12.26 12.48 223,259 +0.04(+0.32%)
May 23, 2017 12.40 12.49 12.00 12.44 321,970 +0.09(+0.73%)
May 22, 2017 12.63 12.69 12.14 12.35 314,736 -0.25(-1.98%)
May 19, 2017 12.41 12.87 12.34 12.60 469,303 +0.30(+2.44%)
May 18, 2017 12.36 12.66 12.21 12.30 626,980 -0.07(-0.57%)
May 17, 2017 12.81 12.88 12.28 12.37 387,462 -0.67(-5.14%)
May 16, 2017 13.00 13.16 12.73 13.04 262,544 +0.08(+0.62%)
May 15, 2017 12.67 12.96 12.57 12.96 361,054 +0.28(+2.21%)
May 12, 2017 12.18 12.69 12.13 12.68 371,956 +0.50(+4.11%)
May 11, 2017 12.02 12.36 11.76 12.18 399,309 +0.09(+0.74%)
May 10, 2017 11.95 12.39 11.81 12.09 539,406 +0.19(+1.60%)
May 09, 2017 12.30 12.30 11.32 11.90 1,095,878 -0.41(-3.33%)
May 08, 2017 13.05 13.22 12.25 12.31 714,549 -0.87(-6.60%)
May 05, 2017 13.38 13.38 12.75 13.18 458,644 -0.22(-1.64%)
May 04, 2017 13.67 13.67 13.31 13.40 499,609 -0.24(-1.76%)
May 03, 2017 13.65 13.81 13.38 13.64 396,853 -0.09(-0.66%)
May 02, 2017 13.79 13.90 13.46 13.73 347,478 -0.02(-0.15%)
May 01, 2017 13.42 13.78 13.38 13.75 290,426 +0.38(+2.84%)
Apr 28, 2017 13.78 13.95 13.11 13.37 918,374 -0.45(-3.26%)
Apr 27, 2017 14.00 14.11 13.68 13.82 381,462 -0.15(-1.07%)
Apr 26, 2017 13.86 13.99 13.77 13.97 384,656 +0.11(+0.79%)
Apr 25, 2017 13.73 13.97 13.57 13.86 459,571 +0.25(+1.84%)
Apr 24, 2017 13.57 13.74 13.20 13.61 599,730 +0.19(+1.42%)
Apr 21, 2017 14.24 14.30 13.32 13.42 576,044 -0.56(-4.01%)
Apr 20, 2017 13.59 14.06 13.46 13.98 652,864 +0.52(+3.86%)
Apr 19, 2017 13.34 13.64 13.16 13.46 362,581 +0.18(+1.36%)
Apr 18, 2017 13.44 13.62 13.13 13.28 425,102 -0.22(-1.63%)
Apr 17, 2017 13.40 13.70 13.15 13.50 427,405 +0.11(+0.82%)
Apr 13, 2017 12.91 13.42 12.91 13.39 529,097 +0.44(+3.40%)
Apr 12, 2017 12.91 13.45 12.71 12.95 676,643 +0.09(+0.70%)
Apr 11, 2017 13.51 13.60 12.72 12.86 773,328 -0.62(-4.60%)
Apr 10, 2017 12.22 13.61 12.19 13.48 998,375 +1.30(+10.67%)
Apr 07, 2017 12.02 12.45 11.90 12.18 691,235 +0.06(+0.50%)
Apr 06, 2017 12.03 12.23 11.84 12.12 390,922 +0.15(+1.25%)
Apr 05, 2017 12.59 12.72 11.95 11.97 723,166 -0.53(-4.24%)
Apr 04, 2017 12.73 12.98 12.32 12.50 757,572 -0.23(-1.81%)
Apr 03, 2017 12.68 13.03 12.50 12.73 739,337 +0.39(+3.16%)
Mar 31, 2017 12.38 12.63 12.28 12.34 475,972 -0.10(-0.80%)
Mar 30, 2017 12.59 12.59 11.98 12.44 670,098 -0.08(-0.64%)
Mar 29, 2017 12.08 12.85 11.90 12.52 1,058,534 +0.60(+5.03%)
Mar 28, 2017 12.14 12.29 11.72 11.92 735,313 -0.26(-2.13%)
Mar 27, 2017 11.94 12.45 11.80 12.18 961,785 +0.14(+1.16%)
Mar 24, 2017 12.90 13.00 12.00 12.04 4,748,348 -0.86(-6.67%)
Mar 23, 2017 13.37 14.15 12.89 12.90 1,107,298 -1.47(-10.23%)
Mar 22, 2017 13.99 14.50 13.82 14.37 407,908 +0.46(+3.31%)
Mar 21, 2017 15.31 15.55 13.87 13.91 637,708 -1.36(-8.91%)
Mar 20, 2017 14.68 15.47 14.62 15.27 735,671 +0.69(+4.73%)
Mar 17, 2017 13.91 14.86 13.91 14.58 782,757 +0.49(+3.48%)
Mar 16, 2017 14.08 14.23 13.85 14.09 322,545 +0.12(+0.86%)
Mar 15, 2017 13.57 14.23 13.15 13.97 570,789 +0.56(+4.18%)
Mar 14, 2017 13.47 13.63 12.72 13.41 907,742 -0.68(-4.83%)
Mar 13, 2017 13.22 14.16 13.00 14.09 627,133 +0.92(+6.99%)
Mar 10, 2017 13.07 13.34 12.75 13.17 379,047 +0.21(+1.62%)
Mar 09, 2017 13.14 13.77 12.73 12.96 695,293 -0.12(-0.92%)
Mar 08, 2017 12.41 14.50 12.38 13.08 2,175,652 +1.19(+10.01%)
Mar 07, 2017 11.90 12.20 11.76 11.89 303,585 -0.19(-1.57%)
Mar 06, 2017 12.17 12.40 11.90 12.08 321,247 -0.11(-0.90%)
Mar 03, 2017 12.53 12.72 11.96 12.19 374,023 -0.34(-2.71%)
Mar 02, 2017 12.61 12.97 12.44 12.53 287,854 -0.13(-1.03%)
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.