Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.28 15.28 15.19 15.24 2,114 +0.44(+3.00%)
May 30, 2017 14.68 14.80 14.68 14.80 552 +0.28(+1.90%)
May 26, 2017 14.52 14.52 14.52 14.52 162 +0.01(+0.07%)
May 25, 2017 14.51 14.51 14.51 14.51 224 -0.12(-0.82%)
May 24, 2017 14.61 14.63 14.61 14.63 366 -0.01(-0.05%)
May 23, 2017 14.64 14.64 14.64 14.64 156 -0.28(-1.91%)
May 22, 2017 14.93 14.93 14.93 14.93 491 -0.00(-0.01%)
May 19, 2017 15.33 15.33 14.84 14.93 626 -0.40(-2.64%)
May 18, 2017 15.50 15.50 15.28 15.33 1,207 -0.31(-1.98%)
May 17, 2017 14.82 15.68 14.82 15.64 8,532 +1.22(+8.43%)
May 16, 2017 14.42 14.42 14.42 14.42 305 -0.17(-1.15%)
May 15, 2017 14.59 14.59 14.59 14.59 3,404 -0.17(-1.14%)
May 12, 2017 14.75 14.85 14.75 14.76 2,180 +0.33(+2.25%)
May 11, 2017 14.36 14.54 14.36 14.43 2,038 +0.08(+0.55%)
May 10, 2017 14.35 14.36 14.35 14.35 1,889 -0.03(-0.22%)
May 09, 2017 14.09 14.39 14.09 14.39 1,300 +0.19(+1.33%)
May 04, 2017 14.20 11 -0.22(-1.50%)
May 03, 2017 14.44 14.51 14.41 14.41 1,902 -0.16(-1.13%)
May 02, 2017 14.58 14.58 14.58 14.58 404 +0.22(+1.56%)
May 01, 2017 14.64 14.64 14.35 14.35 309 -0.34(-2.28%)
Apr 28, 2017 14.69 14.69 14.69 14.69 104 +0.42(+2.97%)
Apr 27, 2017 14.45 14.45 14.23 14.27 459 +0.23(+1.62%)
Apr 26, 2017 14.00 14.04 13.92 14.04 901 -0.01(-0.07%)
Apr 25, 2017 13.89 14.08 13.89 14.05 3,113 -0.53(-3.65%)
Apr 24, 2017 14.57 14.58 14.39 14.58 1,551 -0.78(-5.07%)
Apr 21, 2017 15.03 15.36 15.03 15.36 1,146 +0.28(+1.86%)
Apr 20, 2017 15.72 15.72 15.08 15.08 1,374 -0.82(-5.17%)
Apr 19, 2017 15.32 15.90 15.32 15.90 418 +0.27(+1.70%)
Apr 18, 2017 15.60 15.80 15.60 15.64 12,991 -0.34(-2.16%)
Apr 17, 2017 15.96 16.04 15.90 15.98 4,133 -0.02(-0.10%)
Apr 13, 2017 15.77 16.00 15.34 16.00 16,415 +0.56(+3.61%)
Apr 12, 2017 15.42 15.59 15.38 15.44 6,075 -0.02(-0.13%)
Apr 11, 2017 15.17 15.54 15.17 15.46 525 +0.58(+3.91%)
Apr 10, 2017 14.93 15.18 14.82 14.88 3,317 +0.21(+1.47%)
Apr 07, 2017 14.66 14.66 14.66 14.66 1,034 -0.21(-1.38%)
Apr 06, 2017 14.87 14.87 14.87 14.87 101 +0.53(+3.71%)
Apr 05, 2017 14.53 14.57 14.34 14.34 2,354 -0.31(-2.09%)
Apr 04, 2017 14.92 14.92 14.64 14.64 561 -0.08(-0.57%)
Apr 03, 2017 14.50 15.05 14.50 14.73 3,355 +0.35(+2.44%)
Mar 31, 2017 14.09 14.39 14.03 14.37 4,023 +0.27(+1.89%)
Mar 30, 2017 14.41 14.45 14.06 14.11 8,822 -0.59(-3.98%)
Mar 29, 2017 14.48 14.69 14.48 14.69 986 +0.21(+1.45%)
Mar 28, 2017 15.03 15.12 14.48 14.48 16,037 -0.60(-3.99%)
Mar 27, 2017 15.46 15.77 15.08 15.08 9,315 +0.24(+1.64%)
Mar 24, 2017 14.84 14.84 14.84 14.84 180 -0.06(-0.42%)
Mar 23, 2017 14.90 15.36 14.52 14.90 5,699 -0.05(-0.31%)
Mar 22, 2017 15.55 15.62 14.86 14.95 6,630 +0.04(+0.25%)
Mar 21, 2017 14.39 14.99 14.39 14.91 10,623 +1.35(+9.92%)
Mar 20, 2017 13.56 13.60 13.56 13.57 1,620 +0.32(+2.38%)
Mar 17, 2017 13.27 13.27 13.24 13.25 2,231 +0.52(+4.10%)
Mar 16, 2017 12.73 12.73 12.73 12.73 429 -0.23(-1.78%)
Mar 15, 2017 12.99 12.99 12.96 12.96 1,554 -0.12(-0.91%)
Mar 14, 2017 13.18 13.18 13.08 13.08 860 +0.09(+0.71%)
Mar 13, 2017 12.99 12.99 12.98 12.98 312 +0.03(+0.23%)
Mar 10, 2017 12.94 12.95 12.94 12.95 764 +0.12(+0.92%)
Mar 08, 2017 12.84 9 -0.21(-1.59%)
Mar 07, 2017 13.11 13.12 13.04 13.04 881 +0.12(+0.95%)
Mar 06, 2017 13.11 13.13 12.92 12.92 4,457 +0.09(+0.73%)
Mar 03, 2017 12.79 12.83 12.69 12.83 5,112 +0.01(+0.08%)
Mar 02, 2017 12.27 12.82 12.27 12.82 5,794 +0.42(+3.37%)
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.