Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.24 15.26 15.06 15.09 15,211,553 -0.14(-0.95%)
May 30, 2017 14.82 15.30 14.81 15.23 20,421,660 +0.38(+2.54%)
May 26, 2017 14.69 14.91 14.65 14.85 18,061,362 +0.08(+0.54%)
May 25, 2017 15.74 15.75 14.69 14.77 26,477,824 -0.51(-3.37%)
May 24, 2017 15.30 15.43 15.20 15.29 16,728,673 +0.04(+0.26%)
May 23, 2017 15.39 15.39 15.13 15.25 9,741,593 -0.12(-0.79%)
May 22, 2017 15.35 15.40 15.17 15.37 12,134,657 +0.09(+0.58%)
May 19, 2017 15.17 15.35 15.13 15.28 10,009,101 +0.18(+1.17%)
May 18, 2017 15.18 15.19 15.00 15.10 17,756,680 -0.14(-0.95%)
May 17, 2017 15.66 15.61 15.23 15.25 13,797,180 -0.41(-2.62%)
May 16, 2017 15.62 15.67 15.47 15.66 9,139,336 +0.09(+0.57%)
May 15, 2017 15.56 15.61 15.53 15.57 8,923,229 +0.05(+0.31%)
May 12, 2017 15.48 15.62 15.39 15.52 7,979,030 +0.03(+0.21%)
May 11, 2017 15.53 15.56 15.42 15.49 10,237,135 -0.08(-0.52%)
May 10, 2017 15.48 15.58 15.41 15.57 9,017,549 +0.10(+0.62%)
May 09, 2017 15.55 15.55 15.42 15.47 8,297,848 -0.06(-0.36%)
May 08, 2017 15.21 15.59 15.19 15.53 12,500,058 +0.32(+2.12%)
May 05, 2017 15.14 15.22 15.05 15.21 14,793,813 +0.10(+0.64%)
May 04, 2017 15.15 15.18 15.03 15.11 8,958,312 -0.02(-0.11%)
May 03, 2017 15.15 15.21 15.07 15.13 8,698,999 -0.07(-0.48%)
May 02, 2017 15.27 15.30 15.13 15.20 14,332,030 -0.02(-0.16%)
May 01, 2017 15.16 15.28 15.12 15.22 9,895,613 +0.09(+0.58%)
Apr 28, 2017 15.07 15.14 14.90 15.14 9,893,441 +0.04(+0.27%)
Apr 27, 2017 15.04 15.14 14.99 15.10 11,431,267 +0.11(+0.75%)
Apr 26, 2017 14.88 15.07 14.81 14.98 9,885,701 +0.02(+0.11%)
Apr 25, 2017 14.94 15.05 14.87 14.97 12,963,206 +0.06(+0.38%)
Apr 24, 2017 14.89 14.96 14.77 14.91 10,014,998 +0.20(+1.37%)
Apr 21, 2017 14.89 14.89 14.69 14.71 12,375,667 -0.19(-1.24%)
Apr 20, 2017 14.83 14.93 14.71 14.89 8,437,966 +0.11(+0.76%)
Apr 19, 2017 14.81 14.97 14.72 14.78 15,358,052 +0.13(+0.88%)
Apr 18, 2017 14.65 14.77 14.54 14.65 12,654,024 +0.02(+0.11%)
Apr 17, 2017 14.61 14.73 14.53 14.64 10,212,954 +0.00(+0.00%)
Apr 13, 2017 14.47 14.76 14.43 14.64 15,982,589 +0.14(+1.00%)
Apr 12, 2017 14.77 14.77 14.36 14.49 24,076,700 +0.39(+2.74%)
Apr 11, 2017 13.99 14.11 13.91 14.11 17,905,538 +0.14(+1.04%)
Apr 10, 2017 13.99 14.11 13.91 13.96 8,323,371 -0.01(-0.06%)
Apr 07, 2017 14.11 14.18 13.90 13.97 16,742,013 -0.15(-1.08%)
Apr 06, 2017 14.23 14.25 14.02 14.12 10,404,922 -0.10(-0.73%)
Apr 05, 2017 14.32 14.43 14.15 14.23 12,820,153 -0.02(-0.17%)
Apr 04, 2017 14.09 14.27 14.07 14.25 8,431,581 +0.10(+0.74%)
Apr 03, 2017 14.42 14.44 14.02 14.15 13,103,163 -0.23(-1.62%)
Mar 31, 2017 14.16 14.44 14.12 14.38 23,923,398 +0.18(+1.30%)
Mar 30, 2017 13.87 14.23 13.85 14.20 13,435,990 +0.31(+2.26%)
Mar 29, 2017 13.83 13.98 13.81 13.88 6,810,501 +0.00(+0.00%)
Mar 28, 2017 13.86 14.00 13.83 13.88 10,869,292 +0.05(+0.35%)
Mar 27, 2017 13.74 13.92 13.70 13.83 7,084,906 -0.02(-0.17%)
Mar 24, 2017 13.90 13.99 13.78 13.86 8,248,372 +0.02(+0.12%)
Mar 23, 2017 13.86 13.98 13.79 13.84 11,385,806 -0.02(-0.12%)
Mar 22, 2017 13.85 13.91 13.75 13.86 13,247,715 +0.06(+0.47%)
Mar 21, 2017 14.17 14.23 13.79 13.79 13,990,929 -0.33(-2.34%)
Mar 20, 2017 14.13 14.22 14.09 14.12 11,001,154 +0.00(+0.00%)
Mar 17, 2017 14.20 14.24 14.12 14.12 17,758,610 -0.07(-0.51%)
Mar 16, 2017 14.15 14.24 14.06 14.20 11,369,470 +0.06(+0.46%)
Mar 15, 2017 14.03 14.20 13.90 14.13 16,683,783 +0.08(+0.57%)
Mar 14, 2017 14.04 14.14 14.00 14.05 7,875,784 -0.02(-0.11%)
Mar 13, 2017 14.00 14.07 13.95 14.07 8,662,147 +0.08(+0.58%)
Mar 10, 2017 13.87 14.15 13.87 13.99 9,748,958 +0.02(+0.17%)
Mar 09, 2017 13.87 14.01 13.81 13.96 10,575,343 +0.03(+0.23%)
Mar 08, 2017 13.91 13.99 13.85 13.93 8,387,448 +0.04(+0.29%)
Mar 07, 2017 13.89 14.01 13.71 13.89 14,333,694 -0.02(-0.17%)
Mar 06, 2017 14.03 14.03 13.78 13.91 13,879,942 +0.07(+0.48%)
Mar 03, 2017 13.81 13.89 13.66 13.85 21,662,976 +0.02(+0.17%)
Mar 02, 2017 14.09 14.12 13.82 13.82 15,322,746 -0.24(-1.70%)
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.