Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.70 14.73 14.17 14.20 8,436,237 -0.46(-3.14%)
Jul 28, 2017 14.72 14.92 14.30 14.66 12,593,948 +0.02(+0.14%)
Jul 27, 2017 14.93 15.11 14.25 14.64 11,655,960 -0.12(-0.81%)
Jul 26, 2017 14.86 14.87 14.53 14.76 6,163,347 +0.13(+0.89%)
Jul 25, 2017 14.44 14.67 14.32 14.63 5,556,120 +0.13(+0.90%)
Jul 24, 2017 14.65 14.77 14.48 14.50 4,902,071 -0.15(-1.02%)
Jul 21, 2017 14.75 14.75 14.51 14.65 5,846,480 -0.27(-1.81%)
Jul 20, 2017 14.90 14.48 14.92 5,475,712 +0.33(+2.26%)
Jul 19, 2017 14.52 14.71 14.42 14.59 7,332,571 +0.15(+1.04%)
Jul 18, 2017 14.21 14.48 14.14 14.44 5,602,873 +0.15(+1.05%)
Jul 17, 2017 14.50 14.51 14.18 14.29 4,271,569 -0.18(-1.24%)
Jul 14, 2017 14.33 14.49 14.32 14.47 4,866,441 +0.16(+1.12%)
Jul 13, 2017 14.00 14.35 13.91 14.31 7,282,548 +0.34(+2.43%)
Jul 12, 2017 13.95 14.05 13.88 13.97 4,848,988 +0.20(+1.45%)
Jul 11, 2017 13.72 13.95 13.68 13.77 7,180,314 +0.06(+0.44%)
Jul 10, 2017 13.86 13.88 13.55 13.71 6,187,366 -0.15(-1.08%)
Jul 07, 2017 13.44 13.88 13.42 13.86 6,254,109 +0.49(+3.66%)
Jul 06, 2017 13.41 13.68 13.32 13.37 6,135,895 -0.22(-1.62%)
Jul 05, 2017 13.42 13.71 13.41 13.59 5,403,053 +0.22(+1.65%)
Jul 03, 2017 13.68 13.88 13.36 13.37 3,097,751 -0.28(-2.05%)
Jun 30, 2017 13.90 13.95 13.65 13.65 4,069,170 -0.30(-2.15%)
Jun 29, 2017 14.30 14.34 13.60 13.95 10,808,468 -0.40(-2.79%)
Jun 28, 2017 13.89 14.36 13.79 14.35 17,045,259 +1.15(+8.71%)
Jun 27, 2017 13.50 13.69 13.12 13.20 10,067,943 -0.27(-2.00%)
Jun 26, 2017 13.36 13.57 13.21 13.47 7,336,877 +0.16(+1.20%)
Jun 23, 2017 13.32 13.31 7,962,908 +0.30(+2.31%)
Jun 22, 2017 13.22 13.25 12.98 13.01 6,741,750 -0.26(-1.96%)
Jun 21, 2017 13.31 13.52 13.19 13.27 4,670,029 +0.04(+0.30%)
Jun 20, 2017 13.36 13.79 13.21 13.23 6,673,160 -0.09(-0.68%)
Jun 19, 2017 13.30 13.49 13.20 13.32 5,161,341 +0.18(+1.37%)
Jun 16, 2017 13.40 13.44 13.07 13.14 6,241,189 -0.23(-1.72%)
Jun 15, 2017 13.10 13.47 13.05 13.37 7,579,005 +0.09(+0.68%)
Jun 14, 2017 13.71 13.80 13.08 13.28 11,425,718 -0.49(-3.56%)
Jun 13, 2017 13.77 13.98 13.62 13.77 7,482,773 +0.14(+1.03%)
Jun 12, 2017 13.41 13.79 13.18 13.63 11,746,282 +0.04(+0.29%)
Jun 09, 2017 14.27 14.33 13.36 13.59 8,962,002 -0.64(-4.50%)
Jun 08, 2017 13.85 14.24 13.69 14.23 5,014,577 +0.37(+2.67%)
Jun 07, 2017 14.17 14.18 13.75 13.86 5,987,198 -0.19(-1.35%)
Jun 06, 2017 14.09 14.41 13.95 14.05 6,617,084 -0.11(-0.78%)
Jun 05, 2017 13.97 14.25 13.94 14.16 6,355,155 +0.22(+1.58%)
Jun 02, 2017 14.20 14.23 13.87 13.94 5,912,979 -0.19(-1.34%)
Jun 01, 2017 14.03 14.29 13.91 14.13 5,324,000 +0.14(+1.00%)
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%)
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.