Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.55 13.60 13.25 13.60 659,766 +0.05(+0.37%)
May 30, 2017 13.65 13.65 13.35 13.55 172,595 +0.00(+0.00%)
May 26, 2017 13.65 13.75 13.25 13.55 333,294 -0.15(-1.09%)
May 25, 2017 13.60 13.90 13.45 13.70 298,512 +0.15(+1.11%)
May 24, 2017 13.70 13.80 13.35 13.55 255,117 -0.10(-0.73%)
May 23, 2017 13.40 13.85 13.35 13.65 632,630 +0.20(+1.49%)
May 22, 2017 13.00 13.45 13.00 13.45 208,112 +0.40(+3.07%)
May 19, 2017 13.05 13.25 12.95 13.05 225,334 +0.00(+0.00%)
May 18, 2017 12.95 13.10 12.72 13.05 261,228 +0.10(+0.77%)
May 17, 2017 13.15 13.30 12.90 12.95 447,228 -0.40(-3.00%)
May 16, 2017 13.45 13.50 13.15 13.35 366,711 -0.05(-0.37%)
May 15, 2017 13.30 13.50 13.05 13.40 351,360 +0.15(+1.13%)
May 12, 2017 13.50 13.53 12.93 13.25 728,677 -0.25(-1.85%)
May 11, 2017 13.60 13.78 13.35 13.50 907,431 -0.15(-1.10%)
May 10, 2017 13.60 13.82 13.35 13.65 388,516 +0.05(+0.37%)
May 09, 2017 14.00 14.15 13.60 13.60 454,624 -0.35(-2.51%)
May 08, 2017 13.20 14.10 13.20 13.95 949,696 +0.90(+6.90%)
May 05, 2017 13.00 13.30 12.75 13.05 1,131,174 +0.10(+0.77%)
May 04, 2017 14.65 14.65 12.85 12.95 1,331,310 +0.55(+4.44%)
May 03, 2017 12.60 12.60 12.30 12.40 555,368 -0.20(-1.59%)
May 02, 2017 12.45 12.60 12.30 12.60 477,070 +0.20(+1.61%)
May 01, 2017 12.20 12.50 12.20 12.40 524,570 +0.15(+1.22%)
Apr 28, 2017 12.20 12.40 12.05 12.25 199,554 +0.05(+0.41%)
Apr 27, 2017 12.05 12.35 11.95 12.20 318,857 +0.15(+1.24%)
Apr 26, 2017 11.90 12.15 11.85 12.05 493,725 +0.10(+0.84%)
Apr 25, 2017 11.90 12.00 11.75 11.95 330,253 +0.10(+0.84%)
Apr 24, 2017 11.75 12.10 11.65 11.85 400,473 +0.20(+1.72%)
Apr 21, 2017 11.80 11.97 11.60 11.65 274,196 -0.20(-1.69%)
Apr 20, 2017 11.45 11.95 11.35 11.85 465,777 +0.45(+3.95%)
Apr 19, 2017 11.55 12.10 11.38 11.40 475,425 -0.10(-0.87%)
Apr 18, 2017 11.80 11.95 11.38 11.50 606,059 -0.35(-2.95%)
Apr 17, 2017 11.95 12.10 11.78 11.85 348,379 -0.10(-0.84%)
Apr 13, 2017 12.20 12.20 11.85 11.95 297,153 -0.30(-2.45%)
Apr 12, 2017 12.85 12.88 12.15 12.25 607,610 -0.60(-4.67%)
Apr 11, 2017 12.50 12.90 12.40 12.85 740,503 +0.30(+2.39%)
Apr 10, 2017 12.40 12.75 12.40 12.55 538,833 +0.15(+1.21%)
Apr 07, 2017 12.40 12.65 12.15 12.40 420,661 +0.00(+0.00%)
Apr 06, 2017 12.30 12.50 12.20 12.40 353,518 +0.15(+1.22%)
Apr 05, 2017 12.80 12.95 12.20 12.25 594,007 -0.55(-4.30%)
Apr 04, 2017 12.45 12.85 12.45 12.80 373,619 +0.35(+2.81%)
Apr 03, 2017 12.60 12.75 12.15 12.45 943,058 -0.15(-1.19%)
Mar 31, 2017 12.30 12.60 12.30 12.60 385,424 +0.32(+2.65%)
Mar 30, 2017 12.50 12.65 12.20 12.28 565,052 -0.22(-1.80%)
Mar 29, 2017 12.15 12.60 12.00 12.50 657,813 +0.40(+3.31%)
Mar 28, 2017 12.05 12.15 11.85 12.10 508,209 +0.00(+0.00%)
Mar 27, 2017 11.65 12.10 11.65 12.10 546,512 +0.35(+2.98%)
Mar 24, 2017 11.70 12.00 11.60 11.75 782,581 +0.10(+0.86%)
Mar 23, 2017 11.70 11.80 11.50 11.65 542,336 -0.05(-0.43%)
Mar 22, 2017 11.65 11.80 11.50 11.70 322,626 -0.05(-0.43%)
Mar 21, 2017 12.30 12.43 11.65 11.75 474,968 -0.50(-4.08%)
Mar 20, 2017 12.20 12.50 12.10 12.25 265,568 +0.10(+0.82%)
Mar 17, 2017 12.25 12.35 12.15 12.15 591,972 -0.10(-0.82%)
Mar 16, 2017 12.30 12.40 12.15 12.25 626,112 +0.00(+0.00%)
Mar 15, 2017 12.10 12.30 11.85 12.25 306,331 +0.25(+2.08%)
Mar 14, 2017 12.25 12.35 12.00 12.00 853,220 -0.20(-1.64%)
Mar 13, 2017 12.00 12.50 11.95 12.20 930,428 +0.20(+1.67%)
Mar 10, 2017 11.75 12.05 11.75 12.00 535,300 +0.20(+1.69%)
Mar 09, 2017 11.75 11.95 11.60 11.80 728,645 +0.00(+0.00%)
Mar 08, 2017 11.70 11.95 11.60 11.80 930,421 +0.15(+1.29%)
Mar 07, 2017 11.65 12.00 11.62 11.65 720,514 -0.10(-0.85%)
Mar 06, 2017 11.70 11.90 11.55 11.75 483,686 +0.05(+0.43%)
Mar 03, 2017 11.85 12.00 11.55 11.70 861,665 -0.20(-1.68%)
Mar 02, 2017 12.00 12.20 11.75 11.90 472,105 -0.15(-1.24%)
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.