Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 15.27 15.35 15.07 15.22 10,409,630 +0.01(+0.05%)
Jun 29, 2017 15.29 15.52 15.05 15.22 15,971,028 +0.28(+1.90%)
Jun 28, 2017 14.92 15.12 14.88 14.93 12,857,960 +0.15(+0.99%)
Jun 27, 2017 14.81 15.06 14.79 14.79 10,479,728 +0.07(+0.44%)
Jun 26, 2017 14.57 14.83 14.51 14.72 9,261,957 +0.18(+1.23%)
Jun 23, 2017 14.87 14.87 14.45 14.54 11,088,517 -0.24(-1.65%)
Jun 22, 2017 14.91 14.95 14.69 14.79 8,918,185 -0.15(-1.03%)
Jun 21, 2017 15.13 15.13 14.88 14.94 8,559,247 -0.15(-0.97%)
Jun 20, 2017 15.24 15.24 15.09 15.09 6,562,837 -0.18(-1.17%)
Jun 19, 2017 15.18 15.35 15.17 15.26 10,951,448 +0.20(+1.35%)
Jun 16, 2017 15.17 15.20 15.01 15.06 14,823,985 -0.11(-0.75%)
Jun 15, 2017 15.14 15.35 15.13 15.18 8,430,249 -0.10(-0.64%)
Jun 14, 2017 15.03 15.29 14.87 15.27 13,282,795 +0.11(+0.70%)
Jun 13, 2017 15.19 15.29 15.12 15.17 12,559,762 +0.07(+0.48%)
Jun 12, 2017 15.15 15.36 15.03 15.09 13,886,607 -0.03(-0.21%)
Jun 09, 2017 14.93 15.22 14.91 15.13 17,112,344 +0.34(+2.31%)
Jun 08, 2017 14.97 14.37 14.79 19,273,210 +0.33(+2.25%)
Jun 07, 2017 14.29 14.54 14.22 14.46 18,554,428 +0.25(+1.77%)
Jun 06, 2017 14.05 14.30 13.97 14.21 13,309,357 +0.00(+0.00%)
Jun 05, 2017 14.16 14.37 14.14 14.21 18,245,946 +0.06(+0.46%)
Jun 02, 2017 14.14 14.23 14.02 14.14 19,198,168 -0.20(-1.42%)
Jun 01, 2017 14.28 14.42 14.10 14.35 27,420,478 +0.15(+1.09%)
May 31, 2017 14.49 14.53 14.14 14.19 18,119,874 -0.29(-2.02%)
May 30, 2017 14.51 14.56 14.35 14.48 7,868,064 -0.13(-0.89%)
May 26, 2017 14.68 14.78 14.55 14.61 8,759,690 -0.12(-0.83%)
May 25, 2017 14.63 14.83 14.57 14.74 12,239,585 +0.13(+0.92%)
May 24, 2017 14.63 14.65 14.42 14.60 13,192,604 +0.02(+0.11%)
May 23, 2017 14.33 14.66 14.21 14.59 9,890,336 +0.27(+1.92%)
May 22, 2017 14.41 14.44 14.23 14.31 9,117,268 -0.02(-0.11%)
May 19, 2017 14.34 14.50 14.30 14.33 7,908,995 +0.04(+0.28%)
May 18, 2017 14.25 14.40 14.12 14.29 13,158,098 +0.02(+0.17%)
May 17, 2017 14.98 14.69 14.13 14.26 17,796,380 -0.72(-4.80%)
May 16, 2017 14.90 15.01 14.70 14.98 13,175,852 +0.11(+0.71%)
May 15, 2017 14.78 14.92 14.76 14.88 5,328,094 +0.16(+1.10%)
May 12, 2017 14.63 14.72 14.48 14.72 10,489,850 -0.02(-0.16%)
May 11, 2017 14.90 14.94 14.65 14.74 11,520,886 -0.21(-1.41%)
May 10, 2017 14.85 14.99 14.80 14.95 8,398,133 +0.02(+0.16%)
May 09, 2017 15.10 15.23 14.87 14.93 8,365,275 -0.16(-1.07%)
May 08, 2017 15.12 15.19 15.06 15.09 7,915,274 -0.05(-0.32%)
May 05, 2017 15.31 15.34 15.13 15.14 8,624,104 -0.14(-0.90%)
May 04, 2017 15.31 15.43 15.18 15.27 12,510,750 +0.03(+0.21%)
May 03, 2017 14.85 15.25 14.83 15.24 11,265,287 +0.31(+2.06%)
May 02, 2017 15.01 15.03 14.79 14.93 6,765,653 -0.06(-0.38%)
May 01, 2017 14.86 15.11 14.76 14.99 11,397,002 +0.25(+1.70%)
Apr 28, 2017 14.83 15.00 14.72 14.74 10,611,103 -0.11(-0.71%)
Apr 27, 2017 15.10 15.14 14.80 14.85 11,608,521 -0.25(-1.66%)
Apr 26, 2017 15.03 15.25 15.00 15.10 10,710,036 +0.05(+0.32%)
Apr 25, 2017 15.12 15.26 15.03 15.05 11,539,012 +0.06(+0.38%)
Apr 24, 2017 15.17 15.31 14.97 14.99 18,245,808 +0.32(+2.20%)
Apr 21, 2017 14.62 14.83 14.47 14.67 16,286,300 -0.05(-0.33%)
Apr 20, 2017 14.44 14.93 14.39 14.72 20,476,714 +0.68(+4.84%)
Apr 19, 2017 14.00 14.21 13.92 14.04 13,698,163 +0.14(+0.99%)
Apr 18, 2017 13.88 14.04 13.75 13.90 13,058,046 -0.11(-0.81%)
Apr 17, 2017 13.75 14.05 13.70 14.01 10,002,589 +0.27(+2.00%)
Apr 13, 2017 13.79 14.04 13.67 13.74 16,905,542 -0.14(-0.99%)
Apr 12, 2017 13.99 14.02 13.79 13.88 10,914,565 -0.13(-0.92%)
Apr 11, 2017 13.91 14.01 13.75 14.00 9,323,310 +0.02(+0.12%)
Apr 10, 2017 14.06 14.17 13.85 13.99 12,395,775 -0.11(-0.75%)
Apr 07, 2017 14.03 14.21 13.98 14.09 8,787,186 -0.06(-0.46%)
Apr 06, 2017 13.91 14.19 13.82 14.16 11,739,157 +0.26(+1.86%)
Apr 05, 2017 14.47 14.47 13.89 13.90 19,873,588 -0.32(-2.22%)
Apr 04, 2017 14.18 14.33 14.14 14.21 10,740,162 -0.11(-0.79%)
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.