Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.65 14.69 14.29 14.35 17,924,676 -0.30(-2.02%)
May 30, 2017 14.67 14.72 14.51 14.64 7,783,305 -0.13(-0.89%)
May 26, 2017 14.84 14.94 14.71 14.77 8,665,326 -0.12(-0.83%)
May 25, 2017 14.79 14.99 14.72 14.90 12,107,734 +0.14(+0.92%)
May 24, 2017 14.79 14.81 14.58 14.76 13,050,487 +0.02(+0.11%)
May 23, 2017 14.48 14.82 14.36 14.75 9,783,793 +0.28(+1.92%)
May 22, 2017 14.57 14.60 14.39 14.47 9,019,053 -0.02(-0.11%)
May 19, 2017 14.50 14.66 14.45 14.48 7,823,796 +0.04(+0.28%)
May 18, 2017 14.40 14.55 14.27 14.44 13,016,353 +0.02(+0.17%)
May 17, 2017 15.15 14.85 14.28 14.42 17,604,670 -0.73(-4.80%)
May 16, 2017 15.06 15.17 14.86 15.15 13,033,915 +0.11(+0.71%)
May 15, 2017 14.95 15.08 14.93 15.04 5,270,698 +0.16(+1.10%)
May 12, 2017 14.79 14.88 14.64 14.88 10,376,848 -0.02(-0.16%)
May 11, 2017 15.06 15.10 14.81 14.90 11,396,778 -0.21(-1.41%)
May 10, 2017 15.01 15.15 14.96 15.11 8,307,665 +0.02(+0.16%)
May 09, 2017 15.26 15.40 15.03 15.09 8,275,161 -0.16(-1.07%)
May 08, 2017 15.28 15.36 15.22 15.25 7,830,007 -0.05(-0.32%)
May 05, 2017 15.47 15.51 15.29 15.30 8,531,201 -0.14(-0.90%)
May 04, 2017 15.47 15.60 15.35 15.44 12,375,978 +0.03(+0.21%)
May 03, 2017 15.02 15.42 14.99 15.41 11,143,932 +0.31(+2.06%)
May 02, 2017 15.18 15.19 14.95 15.10 6,692,770 -0.06(-0.38%)
May 01, 2017 15.02 15.27 14.92 15.15 11,274,228 +0.25(+1.70%)
Apr 28, 2017 14.99 15.16 14.88 14.90 10,496,795 -0.11(-0.71%)
Apr 27, 2017 15.27 15.31 14.97 15.01 11,483,469 -0.25(-1.66%)
Apr 26, 2017 15.19 15.42 15.16 15.26 10,594,663 +0.05(+0.32%)
Apr 25, 2017 15.28 15.42 15.19 15.21 11,414,708 +0.06(+0.38%)
Apr 24, 2017 15.33 15.48 15.13 15.15 18,049,256 +0.33(+2.20%)
Apr 21, 2017 14.78 14.99 14.63 14.83 16,110,857 -0.05(-0.33%)
Apr 20, 2017 14.60 15.09 14.55 14.88 20,256,130 +0.69(+4.84%)
Apr 19, 2017 14.15 14.36 14.08 14.19 13,550,600 +0.14(+0.99%)
Apr 18, 2017 14.03 14.19 13.90 14.05 12,917,379 -0.11(-0.81%)
Apr 17, 2017 13.90 14.20 13.85 14.17 9,894,837 +0.28(+2.00%)
Apr 13, 2017 13.94 14.19 13.81 13.89 16,723,428 -0.14(-0.99%)
Apr 12, 2017 14.14 14.18 13.94 14.03 10,796,988 -0.13(-0.92%)
Apr 11, 2017 14.06 14.17 13.90 14.16 9,222,875 +0.02(+0.12%)
Apr 10, 2017 14.21 14.32 14.00 14.14 12,262,242 -0.11(-0.75%)
Apr 07, 2017 14.18 14.37 14.13 14.25 8,692,527 -0.07(-0.46%)
Apr 06, 2017 14.06 14.35 13.97 14.31 11,612,698 +0.26(+1.86%)
Apr 05, 2017 14.62 14.62 14.04 14.05 19,659,500 -0.32(-2.22%)
Apr 04, 2017 14.34 14.48 14.30 14.37 10,624,464 -0.11(-0.79%)
Apr 03, 2017 14.57 14.60 14.26 14.48 10,118,141 -0.04(-0.28%)
Mar 31, 2017 14.58 14.66 14.51 14.52 13,660,665 -0.17(-1.17%)
Mar 30, 2017 14.30 14.74 14.29 14.70 18,330,384 +0.39(+2.74%)
Mar 29, 2017 14.29 14.36 14.17 14.30 11,315,869 +0.02(+0.11%)
Mar 28, 2017 14.00 14.39 13.99 14.29 11,174,247 +0.25(+1.80%)
Mar 27, 2017 13.61 14.05 13.51 14.03 13,235,485 -0.05(-0.35%)
Mar 24, 2017 14.14 14.21 13.94 14.08 11,257,138 -0.01(-0.06%)
Mar 23, 2017 13.95 14.30 13.89 14.09 12,307,834 +0.08(+0.58%)
Mar 22, 2017 13.73 14.11 13.52 14.01 23,302,952 +0.20(+1.48%)
Mar 21, 2017 14.86 14.87 13.77 13.81 31,413,694 -0.96(-6.53%)
Mar 20, 2017 14.93 15.02 14.77 14.77 14,591,288 -0.22(-1.47%)
Mar 17, 2017 15.09 15.15 14.91 14.99 23,253,692 -0.10(-0.65%)
Mar 16, 2017 15.05 15.19 14.97 15.09 11,945,311 +0.11(+0.76%)
Mar 15, 2017 15.16 15.32 14.96 14.97 18,604,920 -0.11(-0.76%)
Mar 14, 2017 15.03 15.09 14.80 15.09 11,397,670 -0.05(-0.32%)
Mar 13, 2017 15.19 15.25 15.05 15.14 10,163,167 -0.04(-0.27%)
Mar 10, 2017 15.50 15.53 14.97 15.18 17,749,808 -0.21(-1.38%)
Mar 09, 2017 15.38 15.60 15.36 15.39 10,408,898 +0.04(+0.27%)
Mar 08, 2017 15.56 15.64 15.30 15.35 9,699,165 +0.00(+0.00%)
Mar 07, 2017 15.51 15.55 15.33 15.35 9,931,181 -0.16(-1.05%)
Mar 06, 2017 15.47 15.58 15.31 15.51 12,709,267 -0.07(-0.42%)
Mar 03, 2017 15.47 15.62 15.44 15.58 12,134,400 +0.16(+1.01%)
Mar 02, 2017 15.91 15.93 15.40 15.42 15,141,856 -0.39(-2.48%)
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.