Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.02 14.05 13.79 13.99 6,325,761 +0.10(+0.72%)
May 30, 2017 13.83 13.95 13.76 13.89 3,676,369 +0.06(+0.43%)
May 26, 2017 14.04 14.04 13.65 13.83 4,565,620 -0.23(-1.64%)
May 25, 2017 14.04 14.11 13.83 14.06 11,181,950 +0.17(+1.22%)
May 24, 2017 13.25 13.93 13.16 13.89 11,437,732 +0.85(+6.52%)
May 23, 2017 13.18 13.19 12.88 13.04 4,499,352 -0.10(-0.76%)
May 22, 2017 13.25 13.29 12.97 13.14 5,133,683 -0.01(-0.08%)
May 19, 2017 13.18 13.40 13.09 13.15 4,691,694 +0.02(+0.15%)
May 18, 2017 12.80 13.17 12.68 13.13 9,931,654 +0.34(+2.66%)
May 17, 2017 13.62 13.75 12.79 12.79 12,156,899 -1.06(-7.65%)
May 16, 2017 13.67 13.92 13.64 13.85 6,866,083 +0.21(+1.54%)
May 15, 2017 13.47 13.82 13.43 13.64 5,053,220 +0.19(+1.41%)
May 12, 2017 13.62 13.68 13.37 13.45 2,997,338 -0.18(-1.32%)
May 11, 2017 13.51 13.77 13.32 13.63 4,148,449 +0.05(+0.37%)
May 10, 2017 13.53 13.60 13.39 13.58 4,098,714 +0.15(+1.12%)
May 09, 2017 13.31 13.53 13.22 13.43 7,614,586 +0.27(+2.05%)
May 08, 2017 13.45 13.48 13.13 13.16 5,076,766 -0.29(-2.16%)
May 05, 2017 13.32 13.49 13.21 13.45 5,818,353 +0.13(+0.98%)
May 04, 2017 13.28 13.36 13.02 13.32 6,858,723 +0.03(+0.23%)
May 03, 2017 13.28 13.46 13.24 13.29 5,264,387 -0.04(-0.30%)
May 02, 2017 13.81 13.83 13.22 13.33 10,036,112 -0.47(-3.41%)
May 01, 2017 14.07 14.10 13.63 13.80 7,852,609 -0.21(-1.50%)
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%)
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.