Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 14.31 14.35 14.14 14.16 11,028,002 -0.07(-0.51%)
Jun 29, 2017 14.52 14.58 14.12 14.24 11,130,267 -0.37(-2.55%)
Jun 28, 2017 14.49 14.67 14.41 14.61 7,604,051 +0.21(+1.46%)
Jun 27, 2017 14.67 14.73 14.40 14.40 10,248,688 -0.32(-2.15%)
Jun 26, 2017 14.50 14.78 14.50 14.71 17,495,174 +0.29(+2.02%)
Jun 23, 2017 14.35 14.48 14.23 14.42 17,342,440 +0.07(+0.51%)
Jun 22, 2017 14.33 14.41 14.25 14.35 13,655,927 +0.00(+0.00%)
Jun 21, 2017 14.45 14.45 14.21 14.35 18,148,736 -0.10(-0.67%)
Jun 20, 2017 14.32 14.55 14.29 14.45 20,096,272 +0.11(+0.79%)
Jun 19, 2017 14.11 14.38 14.09 14.33 12,717,746 +0.28(+1.96%)
Jun 16, 2017 13.97 14.14 13.89 14.06 18,062,328 +0.06(+0.46%)
Jun 15, 2017 14.00 14.09 13.90 13.99 10,818,877 -0.11(-0.75%)
Jun 14, 2017 14.32 14.38 14.00 14.10 10,790,757 -0.28(-1.92%)
Jun 13, 2017 14.44 14.54 14.32 14.37 11,152,753 -0.02(-0.11%)
Jun 12, 2017 14.27 14.47 14.12 14.39 15,461,580 +0.08(+0.52%)
Jun 09, 2017 14.71 14.74 14.15 14.31 20,179,898 -0.39(-2.63%)
Jun 08, 2017 14.72 14.56 14.70 15,250,843 +0.03(+0.22%)
Jun 07, 2017 14.76 14.81 14.60 14.67 15,479,776 -0.02(-0.11%)
Jun 06, 2017 15.11 15.12 14.66 14.68 27,368,256 -0.43(-2.87%)
Jun 05, 2017 15.23 15.25 15.06 15.12 10,289,063 -0.14(-0.95%)
Jun 02, 2017 15.26 15.41 15.22 15.26 11,517,163 +0.02(+0.16%)
Jun 01, 2017 15.07 15.24 14.95 15.24 10,370,953 +0.15(+1.01%)
May 31, 2017 15.24 15.26 15.05 15.09 15,212,648 -0.14(-0.95%)
May 30, 2017 14.82 15.30 14.81 15.23 20,423,130 +0.38(+2.54%)
May 26, 2017 14.69 14.91 14.64 14.85 18,062,664 +0.08(+0.54%)
May 25, 2017 15.74 15.75 14.68 14.77 26,479,730 -0.51(-3.37%)
May 24, 2017 15.30 15.43 15.20 15.29 16,729,878 +0.04(+0.26%)
May 23, 2017 15.39 15.39 15.13 15.25 9,742,294 -0.12(-0.79%)
May 22, 2017 15.34 15.40 15.17 15.37 12,135,532 +0.09(+0.58%)
May 19, 2017 15.17 15.34 15.13 15.28 10,009,823 +0.18(+1.17%)
May 18, 2017 15.18 15.19 15.00 15.10 17,757,958 -0.14(-0.95%)
May 17, 2017 15.66 15.61 15.23 15.25 13,798,174 -0.41(-2.62%)
May 16, 2017 15.62 15.67 15.46 15.66 9,139,994 +0.09(+0.57%)
May 15, 2017 15.56 15.61 15.53 15.57 8,923,872 +0.05(+0.31%)
May 12, 2017 15.48 15.62 15.38 15.52 7,979,604 +0.03(+0.21%)
May 11, 2017 15.53 15.56 15.42 15.49 10,237,873 -0.08(-0.52%)
May 10, 2017 15.48 15.58 15.41 15.57 9,018,198 +0.10(+0.62%)
May 09, 2017 15.55 15.55 15.42 15.47 8,298,445 -0.06(-0.36%)
May 08, 2017 15.21 15.59 15.19 15.53 12,500,958 +0.32(+2.12%)
May 05, 2017 15.14 15.22 15.05 15.21 14,794,879 +0.10(+0.64%)
May 04, 2017 15.15 15.18 15.03 15.11 8,958,957 -0.02(-0.11%)
May 03, 2017 15.15 15.21 15.07 15.13 8,699,626 -0.07(-0.48%)
May 02, 2017 15.27 15.30 15.13 15.20 14,333,062 -0.02(-0.16%)
May 01, 2017 15.16 15.28 15.12 15.22 9,896,326 +0.09(+0.58%)
Apr 28, 2017 15.07 15.14 14.90 15.13 9,894,153 +0.04(+0.27%)
Apr 27, 2017 15.04 15.14 14.99 15.09 11,432,091 +0.11(+0.75%)
Apr 26, 2017 14.88 15.07 14.81 14.98 9,886,413 +0.02(+0.11%)
Apr 25, 2017 14.93 15.05 14.87 14.97 12,964,140 +0.06(+0.38%)
Apr 24, 2017 14.89 14.96 14.77 14.91 10,015,719 +0.20(+1.37%)
Apr 21, 2017 14.89 14.89 14.69 14.71 12,376,559 -0.19(-1.24%)
Apr 20, 2017 14.83 14.93 14.71 14.89 8,438,574 +0.11(+0.76%)
Apr 19, 2017 14.81 14.97 14.72 14.78 15,359,158 +0.13(+0.88%)
Apr 18, 2017 14.64 14.77 14.54 14.65 12,654,936 +0.02(+0.11%)
Apr 17, 2017 14.61 14.73 14.53 14.64 10,213,690 +0.00(+0.00%)
Apr 13, 2017 14.47 14.76 14.43 14.64 15,983,740 +0.14(+1.00%)
Apr 12, 2017 14.77 14.77 14.36 14.49 24,078,434 +0.39(+2.74%)
Apr 11, 2017 13.99 14.11 13.90 14.11 17,906,828 +0.14(+1.04%)
Apr 10, 2017 13.99 14.11 13.91 13.96 8,323,970 -0.01(-0.06%)
Apr 07, 2017 14.11 14.18 13.90 13.97 16,743,219 -0.15(-1.08%)
Apr 06, 2017 14.23 14.25 14.02 14.12 10,405,672 -0.10(-0.74%)
Apr 05, 2017 14.31 14.43 14.15 14.23 12,821,076 -0.02(-0.17%)
Apr 04, 2017 14.09 14.27 14.07 14.25 8,432,189 +0.10(+0.74%)
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.