Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.59 12.72 12.59 12.62 232,281 +0.07(+0.59%)
May 30, 2017 12.54 12.67 12.46 12.55 226,798 -0.05(-0.37%)
May 26, 2017 12.41 12.61 12.41 12.59 215,888 +0.19(+1.49%)
May 25, 2017 12.39 12.49 12.22 12.41 238,216 +0.09(+0.75%)
May 24, 2017 12.36 12.47 12.29 12.31 151,392 -0.01(-0.08%)
May 23, 2017 12.25 12.49 12.25 12.32 229,784 +0.10(+0.83%)
May 22, 2017 12.26 12.36 12.21 12.22 163,794 +0.03(+0.23%)
May 19, 2017 12.04 12.33 12.03 12.19 192,827 +0.09(+0.76%)
May 18, 2017 12.12 12.20 12.05 12.10 199,162 -0.03(-0.23%)
May 17, 2017 12.06 12.21 12.05 12.13 281,185 +0.00(+0.00%)
May 16, 2017 12.50 12.50 12.08 12.13 292,908 -0.31(-2.53%)
May 15, 2017 12.58 12.68 12.37 12.44 408,233 -0.06(-0.52%)
May 12, 2017 12.30 12.52 12.18 12.51 276,170 +0.22(+1.81%)
May 11, 2017 12.30 12.39 12.18 12.29 280,898 -0.01(-0.08%)
May 10, 2017 12.26 12.40 12.16 12.30 270,801 +0.09(+0.76%)
May 09, 2017 11.98 12.22 11.89 12.20 303,134 +0.21(+1.77%)
May 08, 2017 11.82 12.08 11.80 11.99 274,425 +0.20(+1.73%)
May 05, 2017 11.56 11.93 11.52 11.79 273,736 +0.22(+1.92%)
May 04, 2017 11.58 11.73 11.41 11.56 512,931 +0.06(+0.56%)
May 03, 2017 11.55 11.55 11.33 11.50 427,888 -0.05(-0.40%)
May 02, 2017 11.44 11.57 11.33 11.55 295,760 +0.10(+0.89%)
May 01, 2017 11.52 11.53 11.37 11.44 373,763 +0.01(+0.08%)
Apr 28, 2017 11.29 11.47 11.16 11.44 319,229 +0.16(+1.39%)
Apr 27, 2017 11.25 11.33 11.08 11.28 345,895 +0.03(+0.25%)
Apr 26, 2017 11.30 11.50 11.20 11.25 337,382 -0.06(-0.57%)
Apr 25, 2017 11.30 11.61 11.20 11.31 542,595 +0.02(+0.16%)
Apr 24, 2017 11.33 11.43 11.20 11.30 259,573 +0.03(+0.25%)
Apr 21, 2017 11.18 11.37 11.13 11.27 304,840 +0.05(+0.41%)
Apr 20, 2017 11.44 11.44 11.09 11.22 456,552 -0.24(-2.10%)
Apr 19, 2017 11.53 11.54 11.33 11.46 310,406 +0.00(+0.00%)
Apr 18, 2017 11.32 11.49 11.25 11.46 250,044 +0.16(+1.39%)
Apr 17, 2017 11.34 11.37 11.07 11.31 321,703 +0.01(+0.08%)
Apr 13, 2017 11.56 11.60 11.26 11.30 454,999 -0.17(-1.45%)
Apr 12, 2017 11.39 11.56 11.37 11.46 592,799 +0.16(+1.39%)
Apr 11, 2017 11.07 11.31 10.96 11.31 342,263 +0.09(+0.83%)
Apr 10, 2017 11.10 11.43 10.97 11.21 630,004 +0.22(+2.02%)
Apr 07, 2017 11.08 11.26 10.89 10.99 776,076 -0.25(-2.26%)
Apr 06, 2017 11.00 11.80 10.65 11.25 2,116,886 -0.98(-7.99%)
Apr 05, 2017 12.38 12.47 12.09 12.22 655,357 +0.11(+0.92%)
Apr 04, 2017 12.21 12.32 11.95 12.11 546,112 -0.06(-0.46%)
Apr 03, 2017 12.55 12.55 11.93 12.17 615,940 -0.39(-3.09%)
Mar 31, 2017 12.58 12.65 12.49 12.55 294,189 +0.05(+0.42%)
Mar 30, 2017 12.65 12.67 12.35 12.50 519,550 -0.05(-0.43%)
Mar 29, 2017 12.67 12.70 12.54 12.56 391,804 -0.06(-0.50%)
Mar 28, 2017 12.23 12.67 12.16 12.62 539,995 +0.51(+4.20%)
Mar 27, 2017 11.99 12.30 11.76 12.11 733,600 +0.27(+2.30%)
Mar 24, 2017 11.53 11.84 11.44 11.84 270,453 +0.41(+3.57%)
Mar 23, 2017 11.35 11.53 11.35 11.43 98,985 +0.09(+0.80%)
Mar 22, 2017 11.35 11.39 11.03 11.34 337,438 +0.01(+0.08%)
Mar 21, 2017 11.39 11.55 11.30 11.33 196,672 -0.02(-0.16%)
Mar 20, 2017 11.53 11.63 11.30 11.35 229,159 -0.18(-1.57%)
Mar 17, 2017 11.62 11.69 11.50 11.53 334,268 -0.07(-0.63%)
Mar 16, 2017 11.63 11.79 11.59 11.60 257,963 -0.02(-0.16%)
Mar 15, 2017 11.56 11.73 11.47 11.62 354,748 +0.15(+1.35%)
Mar 14, 2017 11.49 11.57 11.39 11.47 226,034 +0.03(+0.24%)
Mar 13, 2017 11.33 11.55 11.33 11.44 307,972 +0.11(+0.96%)
Mar 10, 2017 11.41 11.49 11.30 11.33 247,995 -0.07(-0.64%)
Mar 09, 2017 11.38 11.60 11.30 11.40 163,609 +0.01(+0.08%)
Mar 08, 2017 11.35 11.42 11.21 11.39 431,168 -0.06(-0.55%)
Mar 07, 2017 11.49 11.62 11.40 11.46 199,861 -0.09(-0.79%)
Mar 06, 2017 11.74 11.80 11.51 11.55 216,387 -0.17(-1.47%)
Mar 03, 2017 11.71 11.84 11.60 11.72 279,834 +0.05(+0.39%)
Mar 02, 2017 11.58 11.91 11.55 11.68 255,558 +0.09(+0.78%)
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.