Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.20 15.30 15.01 15.10 154,615 -0.06(-0.40%)
Apr 27, 2017 15.32 15.47 15.11 15.16 164,986 -0.16(-1.04%)
Apr 26, 2017 15.04 15.37 14.94 15.32 263,401 +0.32(+2.13%)
Apr 25, 2017 14.99 15.19 14.90 15.00 172,027 +0.13(+0.87%)
Apr 24, 2017 14.89 15.06 14.70 14.87 509,874 +0.13(+0.88%)
Apr 21, 2017 14.66 14.75 14.41 14.74 236,495 +0.09(+0.61%)
Apr 20, 2017 14.56 14.77 14.45 14.65 213,446 +0.14(+0.96%)
Apr 19, 2017 14.50 14.92 14.48 14.51 154,474 -0.03(-0.21%)
Apr 18, 2017 14.75 14.75 14.27 14.54 209,411 -0.34(-2.28%)
Apr 17, 2017 14.82 14.97 14.66 14.88 167,843 +0.08(+0.54%)
Apr 13, 2017 14.70 14.95 14.55 14.80 237,141 +0.04(+0.27%)
Apr 12, 2017 14.63 14.83 14.45 14.76 175,273 +0.10(+0.68%)
Apr 11, 2017 14.57 14.85 14.52 14.66 200,035 +0.10(+0.69%)
Apr 10, 2017 14.67 14.90 14.35 14.56 220,012 -0.05(-0.38%)
Apr 07, 2017 14.33 14.67 14.13 14.62 387,166 +0.25(+1.70%)
Apr 06, 2017 14.25 14.52 14.06 14.37 261,618 +0.17(+1.20%)
Apr 05, 2017 14.32 14.45 14.01 14.20 372,354 -0.10(-0.70%)
Apr 04, 2017 14.10 14.42 14.07 14.30 289,629 +0.13(+0.92%)
Apr 03, 2017 14.53 14.57 14.11 14.17 296,461 -0.33(-2.28%)
Mar 31, 2017 14.75 14.82 14.31 14.50 383,264 -0.23(-1.56%)
Mar 30, 2017 14.71 14.89 14.58 14.73 561,670 +0.04(+0.27%)
Mar 29, 2017 14.65 14.81 14.49 14.69 440,943 +0.06(+0.41%)
Mar 28, 2017 14.18 14.81 14.04 14.63 368,187 +0.36(+2.52%)
Mar 27, 2017 13.59 14.32 13.55 14.27 334,259 +0.51(+3.71%)
Mar 24, 2017 13.71 13.98 13.54 13.76 234,135 +0.05(+0.36%)
Mar 23, 2017 13.60 14.00 13.42 13.71 244,292 +0.11(+0.81%)
Mar 22, 2017 13.58 13.83 13.37 13.60 247,951 +0.09(+0.67%)
Mar 21, 2017 14.31 14.32 13.51 13.51 349,764 -0.76(-5.33%)
Mar 20, 2017 13.70 14.33 13.67 14.27 277,668 +0.52(+3.78%)
Mar 17, 2017 13.31 13.94 13.24 13.75 924,173 +0.40(+3.00%)
Mar 16, 2017 13.42 13.64 13.12 13.35 529,975 -0.08(-0.60%)
Mar 15, 2017 12.20 13.51 12.10 13.43 1,008,040 +1.23(+10.08%)
Mar 14, 2017 13.96 13.96 12.05 12.20 1,640,734 -2.54(-17.23%)
Mar 13, 2017 14.56 14.87 14.36 14.74 285,323 +0.12(+0.82%)
Mar 10, 2017 14.72 14.97 14.46 14.62 175,588 -0.02(-0.14%)
Mar 09, 2017 14.86 15.04 14.60 14.64 270,534 -0.19(-1.28%)
Mar 08, 2017 15.06 15.20 14.73 14.83 280,600 -0.14(-0.94%)
Mar 07, 2017 14.77 15.12 14.65 14.97 239,501 +0.11(+0.71%)
Mar 06, 2017 15.04 15.13 14.82 14.87 280,074 -0.16(-1.10%)
Mar 03, 2017 15.54 14.99 15.03 316,208 -0.11(-0.73%)
Mar 02, 2017 15.50 15.82 15.13 15.14 349,696 -0.39(-2.51%)
Mar 01, 2017 15.67 15.70 15.45 15.53 267,228 +0.06(+0.39%)
Feb 28, 2017 15.72 15.74 15.26 15.47 413,830 -0.25(-1.59%)
Feb 27, 2017 15.20 15.77 15.11 15.72 324,385 +0.53(+3.49%)
Feb 24, 2017 14.66 15.29 14.66 15.19 394,668 +0.38(+2.57%)
Feb 23, 2017 14.12 14.89 14.09 14.81 347,299 +0.69(+4.89%)
Feb 22, 2017 14.21 14.40 14.00 14.12 470,222 -0.08(-0.56%)
Feb 21, 2017 16.48 16.71 14.09 14.20 1,612,708 -4.20(-22.83%)
Feb 17, 2017 18.40 18.40 18.40 0 +0.40(+2.22%)
Feb 16, 2017 18.00 18.13 17.33 18.00 414,845 +0.00(+0.00%)
Feb 15, 2017 17.47 18.09 17.45 18.00 314,146 +0.49(+2.80%)
Feb 14, 2017 17.16 17.55 17.11 17.51 243,583 +0.31(+1.80%)
Feb 13, 2017 16.81 17.22 16.73 17.20 312,783 +0.48(+2.87%)
Feb 10, 2017 16.65 16.93 16.61 16.72 235,203 +0.06(+0.36%)
Feb 09, 2017 16.63 16.95 16.57 16.66 281,342 +0.04(+0.24%)
Feb 08, 2017 15.82 16.76 15.68 16.62 384,816 +0.81(+5.12%)
Feb 07, 2017 16.08 16.16 15.76 15.81 348,020 -0.19(-1.19%)
Feb 06, 2017 17.52 17.52 15.92 16.00 229,922 -0.12(-0.74%)
Feb 03, 2017 15.99 16.20 15.80 16.12 239,671 +0.28(+1.77%)
Feb 02, 2017 15.89 16.16 15.76 15.84 239,968 -0.18(-1.12%)
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.