Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.40 14.42 14.21 14.36 265,801 -0.03(-0.21%)
May 30, 2017 14.40 14.48 14.36 14.39 202,468 -0.01(-0.07%)
May 26, 2017 14.61 14.66 14.29 14.40 535,135 -0.21(-1.44%)
May 25, 2017 14.51 14.76 14.51 14.61 362,111 +0.13(+0.90%)
May 24, 2017 14.45 14.58 14.42 14.48 330,152 +0.05(+0.35%)
May 23, 2017 14.34 14.45 14.25 14.43 306,410 +0.09(+0.63%)
May 22, 2017 14.27 14.37 14.20 14.34 255,924 +0.13(+0.91%)
May 19, 2017 14.10 14.24 14.07 14.21 272,559 +0.11(+0.78%)
May 18, 2017 14.00 14.19 14.00 14.10 218,531 +0.05(+0.36%)
May 17, 2017 14.12 14.15 13.98 14.05 314,336 -0.08(-0.57%)
May 16, 2017 14.17 14.20 14.13 14.13 201,797 -0.02(-0.14%)
May 15, 2017 14.20 14.27 14.12 14.15 236,886 +0.00(+0.00%)
May 12, 2017 14.18 14.21 14.10 14.15 214,321 -0.07(-0.49%)
May 11, 2017 14.23 14.29 14.06 14.22 222,545 -0.01(-0.07%)
May 10, 2017 14.13 14.32 14.10 14.23 329,937 +0.06(+0.42%)
May 09, 2017 14.36 14.39 14.07 14.17 349,223 -0.18(-1.25%)
May 08, 2017 14.37 14.46 14.25 14.35 286,795 +0.05(+0.35%)
May 05, 2017 14.12 14.34 14.05 14.30 246,030 +0.23(+1.63%)
May 04, 2017 14.26 14.28 13.95 14.07 447,852 -0.13(-0.92%)
May 03, 2017 14.49 14.49 14.19 14.20 332,384 -0.29(-2.00%)
May 02, 2017 14.68 14.70 14.38 14.49 416,910 -0.15(-1.02%)
May 01, 2017 14.61 14.72 14.55 14.64 453,551 +0.08(+0.55%)
Apr 28, 2017 14.67 14.79 14.52 14.56 340,844 -0.07(-0.48%)
Apr 27, 2017 14.85 14.88 14.45 14.63 377,710 -0.15(-1.01%)
Apr 26, 2017 14.53 15.17 14.50 14.78 928,175 +0.29(+2.00%)
Apr 25, 2017 14.50 14.63 14.37 14.49 450,375 +0.04(+0.28%)
Apr 24, 2017 14.50 14.50 14.30 14.45 336,250 +0.10(+0.70%)
Apr 21, 2017 14.46 14.47 14.33 14.35 307,524 -0.03(-0.21%)
Apr 20, 2017 14.38 14.45 14.26 14.38 247,621 +0.09(+0.63%)
Apr 19, 2017 14.31 14.46 14.27 14.29 235,887 +0.03(+0.21%)
Apr 18, 2017 14.12 14.30 14.11 14.26 325,491 +0.06(+0.42%)
Apr 17, 2017 14.02 14.24 14.02 14.20 334,056 +0.18(+1.28%)
Apr 13, 2017 14.03 14.14 14.01 14.02 180,823 +0.00(+0.00%)
Apr 12, 2017 14.20 14.26 14.00 14.02 253,250 -0.21(-1.48%)
Apr 11, 2017 13.99 14.29 13.95 14.23 361,975 +0.22(+1.57%)
Apr 10, 2017 14.03 14.10 13.97 14.01 300,061 -0.01(-0.07%)
Apr 07, 2017 14.06 14.15 14.02 14.02 164,840 -0.09(-0.64%)
Apr 06, 2017 13.98 14.14 13.90 14.11 287,749 +0.17(+1.22%)
Apr 05, 2017 14.15 14.20 13.90 13.94 440,986 -0.18(-1.27%)
Apr 04, 2017 14.03 14.13 13.90 14.12 384,699 +0.10(+0.71%)
Apr 03, 2017 14.12 14.19 14.01 14.02 353,744 -0.11(-0.78%)
Mar 31, 2017 14.00 14.18 13.95 14.13 423,637 +0.14(+1.00%)
Mar 30, 2017 14.17 14.26 13.93 13.99 481,233 -0.16(-1.13%)
Mar 29, 2017 14.01 14.23 13.95 14.15 648,555 -0.48(-3.28%)
Mar 28, 2017 14.55 14.85 14.50 14.63 783,468 +0.08(+0.55%)
Mar 27, 2017 14.44 14.64 14.37 14.55 597,022 +0.11(+0.76%)
Mar 24, 2017 14.35 14.62 14.31 14.44 708,356 +0.10(+0.70%)
Mar 23, 2017 14.27 14.39 14.20 14.34 310,199 +0.06(+0.42%)
Mar 22, 2017 14.22 14.36 14.16 14.28 366,385 +0.03(+0.21%)
Mar 21, 2017 14.49 14.49 14.17 14.25 392,848 -0.17(-1.18%)
Mar 20, 2017 14.38 14.50 14.23 14.42 460,334 +0.04(+0.28%)
Mar 17, 2017 14.19 14.40 14.10 14.38 1,040,207 +0.19(+1.34%)
Mar 16, 2017 14.27 14.33 14.04 14.19 352,238 -0.03(-0.21%)
Mar 15, 2017 13.91 14.28 13.73 14.22 572,641 +0.71(+5.26%)
Mar 14, 2017 13.60 13.64 13.46 13.51 223,773 -0.10(-0.73%)
Mar 13, 2017 13.78 13.84 13.59 13.61 258,047 -0.16(-1.16%)
Mar 10, 2017 13.62 13.79 13.57 13.77 239,169 +0.26(+1.92%)
Mar 09, 2017 13.52 13.80 13.50 13.51 371,665 -0.02(-0.15%)
Mar 08, 2017 13.86 13.92 13.48 13.53 545,983 -0.35(-2.52%)
Mar 07, 2017 14.07 14.19 13.84 13.88 375,425 -0.25(-1.77%)
Mar 06, 2017 14.35 14.38 14.08 14.13 410,276 -0.18(-1.26%)
Mar 03, 2017 14.43 14.45 13.71 14.31 1,248,014 -0.17(-1.17%)
Mar 02, 2017 14.70 14.73 14.46 14.48 651,799 -0.30(-2.03%)
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.