Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.20 14.58 13.65 14.01 13,813,727 -0.39(-2.71%)
Apr 27, 2017 14.10 14.49 14.00 14.40 12,384,334 +0.42(+3.00%)
Apr 26, 2017 14.17 14.29 13.88 13.98 6,286,376 -0.26(-1.83%)
Apr 25, 2017 14.19 14.38 14.07 14.24 5,184,108 +0.16(+1.14%)
Apr 24, 2017 14.15 14.29 13.91 14.08 6,799,780 +0.09(+0.64%)
Apr 21, 2017 13.96 14.07 13.77 13.99 6,342,825 -0.10(-0.71%)
Apr 20, 2017 13.91 14.12 13.85 14.09 5,796,854 +0.32(+2.32%)
Apr 19, 2017 13.72 14.04 13.68 13.77 6,702,315 +0.15(+1.10%)
Apr 18, 2017 13.44 13.63 13.36 13.62 3,963,255 +0.14(+1.04%)
Apr 17, 2017 13.18 13.51 13.12 13.48 4,820,787 +0.34(+2.59%)
Apr 13, 2017 13.34 13.45 13.14 13.14 3,810,871 -0.21(-1.57%)
Apr 12, 2017 13.72 13.80 13.31 13.35 5,319,369 -0.40(-2.91%)
Apr 11, 2017 13.86 13.94 13.43 13.75 10,713,152 -0.14(-1.01%)
Apr 10, 2017 13.77 13.98 13.76 13.89 7,635,647 +0.30(+2.21%)
Apr 07, 2017 13.23 13.71 13.22 13.59 9,222,057 +0.41(+3.11%)
Apr 06, 2017 13.32 13.32 13.07 13.18 9,043,518 -0.13(-0.98%)
Apr 05, 2017 13.52 13.65 13.29 13.31 8,942,674 -0.11(-0.82%)
Apr 04, 2017 13.50 13.64 13.31 13.42 6,456,476 -0.09(-0.67%)
Apr 03, 2017 13.78 13.85 13.40 13.51 7,922,233 -0.25(-1.82%)
Mar 31, 2017 13.98 14.07 13.76 13.76 6,268,579 -0.21(-1.50%)
Mar 30, 2017 13.95 14.13 13.80 13.97 12,272,965 -0.27(-1.90%)
Mar 29, 2017 14.59 14.79 14.22 14.24 9,520,515 -0.23(-1.59%)
Mar 28, 2017 14.90 14.98 14.33 14.47 14,905,552 -0.37(-2.49%)
Mar 27, 2017 14.25 14.87 14.05 14.84 13,474,548 +0.39(+2.70%)
Mar 24, 2017 14.24 14.76 14.18 14.45 12,285,627 +0.43(+3.07%)
Mar 23, 2017 13.87 14.08 13.76 14.02 6,602,239 +0.18(+1.30%)
Mar 22, 2017 13.93 13.97 13.64 13.84 5,900,161 -0.14(-1.00%)
Mar 21, 2017 14.28 14.29 13.75 13.98 13,960,138 -0.22(-1.55%)
Mar 20, 2017 14.08 14.29 13.97 14.20 5,419,586 +0.22(+1.57%)
Mar 17, 2017 13.97 14.04 13.88 13.98 6,727,226 +0.07(+0.50%)
Mar 16, 2017 13.93 13.99 13.76 13.91 4,128,167 -0.02(-0.14%)
Mar 15, 2017 13.85 14.05 13.73 13.93 6,219,166 +0.14(+1.02%)
Mar 14, 2017 13.77 13.87 13.57 13.79 6,879,791 -0.10(-0.72%)
Mar 13, 2017 13.45 13.89 13.43 13.89 5,873,084 +0.42(+3.12%)
Mar 10, 2017 13.37 13.56 13.32 13.47 3,892,235 +0.18(+1.35%)
Mar 09, 2017 13.24 13.41 13.18 13.29 4,164,388 -0.01(-0.08%)
Mar 08, 2017 13.39 13.48 13.21 13.30 6,789,484 -0.06(-0.45%)
Mar 07, 2017 13.42 13.51 13.32 13.36 3,368,474 -0.07(-0.52%)
Mar 06, 2017 13.34 13.51 13.12 13.43 6,649,496 -0.04(-0.30%)
Mar 03, 2017 13.57 13.63 13.41 13.47 4,618,298 -0.05(-0.37%)
Mar 02, 2017 13.49 13.80 13.46 13.52 8,216,644 +0.08(+0.60%)
Mar 01, 2017 13.42 13.50 13.19 13.44 9,215,884 +0.17(+1.28%)
Feb 28, 2017 13.52 13.77 13.21 13.27 15,935,027 +0.17(+1.30%)
Feb 27, 2017 12.71 13.10 12.69 13.10 5,180,718 +0.38(+2.99%)
Feb 24, 2017 12.60 12.77 12.46 12.72 5,108,634 -0.10(-0.78%)
Feb 23, 2017 13.10 13.10 12.68 12.82 4,077,361 -0.29(-2.21%)
Feb 22, 2017 13.15 13.19 12.99 13.11 3,313,634 -0.01(-0.08%)
Feb 21, 2017 13.00 13.28 12.91 13.12 5,865,824 +0.22(+1.71%)
Feb 17, 2017 12.90 12.90 12.90 0 +0.11(+0.86%)
Feb 16, 2017 12.97 13.04 12.71 12.79 4,930,748 -0.11(-0.81%)
Feb 15, 2017 12.59 12.98 12.59 12.89 7,097,727 +0.29(+2.34%)
Feb 14, 2017 12.50 12.75 12.32 12.60 6,473,359 +0.08(+0.64%)
Feb 13, 2017 12.50 12.63 12.41 12.52 4,481,494 +0.18(+1.46%)
Feb 10, 2017 12.46 12.47 12.23 12.34 4,379,473 -0.08(-0.64%)
Feb 09, 2017 12.65 12.69 12.41 12.42 4,826,880 -0.23(-1.82%)
Feb 08, 2017 12.71 12.79 12.54 12.65 6,658,258 -0.06(-0.47%)
Feb 07, 2017 12.83 12.94 12.66 12.71 4,382,695 -0.14(-1.09%)
Feb 06, 2017 12.86 12.92 12.74 12.85 6,699,108 -0.06(-0.46%)
Feb 03, 2017 12.28 12.97 12.28 12.91 23,135,862 +1.06(+8.95%)
Feb 02, 2017 11.93 12.06 11.77 11.85 8,412,846 -0.19(-1.58%)
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.