Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.70 16.07 15.40 16.00 728,734 +0.30(+1.91%)
Apr 27, 2017 15.50 17.05 15.00 15.70 1,478,399 +0.95(+6.44%)
Apr 26, 2017 14.70 14.90 14.45 14.75 317,755 +0.05(+0.34%)
Apr 25, 2017 14.80 14.95 14.70 14.70 139,634 -0.05(-0.34%)
Apr 24, 2017 14.85 14.85 14.70 14.75 159,568 +0.10(+0.68%)
Apr 21, 2017 14.65 14.85 14.40 14.65 184,729 -0.05(-0.34%)
Apr 20, 2017 14.50 15.00 14.45 14.70 246,096 +0.30(+2.08%)
Apr 19, 2017 14.40 14.60 14.35 14.40 179,940 +0.10(+0.70%)
Apr 18, 2017 14.45 14.45 14.25 14.30 161,217 -0.15(-1.04%)
Apr 17, 2017 14.25 14.45 14.05 14.45 146,306 +0.25(+1.76%)
Apr 13, 2017 14.40 14.60 14.20 14.20 187,064 -0.25(-1.73%)
Apr 12, 2017 14.30 14.60 14.20 14.45 239,154 +0.15(+1.05%)
Apr 11, 2017 14.00 14.35 13.80 14.30 161,356 +0.35(+2.51%)
Apr 10, 2017 13.95 14.22 13.82 13.95 137,485 +0.00(+0.00%)
Apr 07, 2017 14.60 14.60 13.80 13.95 918,048 -0.55(-3.79%)
Apr 06, 2017 13.55 14.55 13.55 14.50 556,421 +1.05(+7.81%)
Apr 05, 2017 13.95 14.05 13.35 13.45 381,336 -0.50(-3.58%)
Apr 04, 2017 14.20 14.30 13.90 13.95 167,268 -0.25(-1.76%)
Apr 03, 2017 14.10 14.20 13.80 14.20 227,641 +0.15(+1.07%)
Mar 31, 2017 14.05 14.22 13.95 14.05 211,714 +0.05(+0.36%)
Mar 30, 2017 14.35 14.45 13.95 14.00 428,131 -0.40(-2.78%)
Mar 29, 2017 14.00 14.65 13.90 14.40 684,455 +0.35(+2.49%)
Mar 28, 2017 13.50 14.05 13.40 14.05 329,154 +0.45(+3.31%)
Mar 27, 2017 13.65 13.95 13.55 13.60 227,117 -0.25(-1.81%)
Mar 24, 2017 13.90 13.95 13.65 13.85 346,566 -0.05(-0.36%)
Mar 23, 2017 13.45 13.95 13.40 13.90 330,756 +0.50(+3.73%)
Mar 22, 2017 13.30 13.47 13.00 13.40 305,289 +0.05(+0.37%)
Mar 21, 2017 13.95 14.00 13.20 13.35 483,711 -0.50(-3.61%)
Mar 20, 2017 13.85 13.95 13.65 13.85 286,362 +0.00(+0.00%)
Mar 17, 2017 14.05 14.15 13.75 13.85 456,328 -0.10(-0.72%)
Mar 16, 2017 13.90 14.22 13.50 13.95 659,675 +0.00(+0.00%)
Mar 15, 2017 14.00 14.05 13.35 13.95 826,522 -0.05(-0.36%)
Mar 14, 2017 13.90 14.10 13.80 14.00 634,702 +0.10(+0.72%)
Mar 13, 2017 14.50 13.78 13.90 597,962 -0.55(-3.81%)
Mar 10, 2017 14.55 14.75 14.10 14.45 661,231 +0.10(+0.70%)
Mar 09, 2017 14.85 14.85 14.00 14.35 1,101,613 +0.30(+2.14%)
Mar 08, 2017 13.80 14.50 13.80 14.05 881,504 +0.20(+1.44%)
Mar 07, 2017 14.25 14.50 13.75 13.85 391,174 -0.40(-2.81%)
Mar 06, 2017 14.20 14.28 13.88 14.25 222,337 +0.00(+0.00%)
Mar 03, 2017 14.10 14.35 14.00 14.25 290,540 +0.05(+0.35%)
Mar 02, 2017 14.25 14.40 14.12 14.20 220,332 -0.15(-1.05%)
Mar 01, 2017 14.65 14.65 13.95 14.35 689,461 -0.10(-0.69%)
Feb 28, 2017 14.40 14.50 14.10 14.45 733,701 -0.05(-0.34%)
Feb 27, 2017 14.50 14.65 14.40 14.50 311,562 +0.00(+0.00%)
Feb 24, 2017 14.35 14.85 14.35 14.50 463,899 +0.10(+0.69%)
Feb 23, 2017 15.20 15.25 14.35 14.40 592,379 -0.75(-4.95%)
Feb 22, 2017 15.60 15.60 15.10 15.15 253,955 -0.40(-2.57%)
Feb 21, 2017 15.70 15.85 15.40 15.55 573,519 +0.00(+0.00%)
Feb 17, 2017 15.55 15.55 15.55 0 +0.30(+1.97%)
Feb 16, 2017 15.75 15.75 15.10 15.25 549,446 -0.55(-3.48%)
Feb 15, 2017 15.70 15.80 15.35 15.80 465,965 -0.05(-0.32%)
Feb 14, 2017 15.30 15.95 15.15 15.85 350,187 +0.50(+3.26%)
Feb 13, 2017 15.50 15.50 15.12 15.35 138,879 -0.05(-0.32%)
Feb 10, 2017 15.25 15.50 15.20 15.40 168,654 +0.20(+1.32%)
Feb 09, 2017 14.40 15.22 14.40 15.20 230,426 +0.75(+5.19%)
Feb 08, 2017 14.25 14.57 14.15 14.45 149,277 +0.25(+1.76%)
Feb 07, 2017 14.45 14.50 14.15 14.20 191,565 -0.20(-1.39%)
Feb 06, 2017 14.80 14.85 14.18 14.40 247,176 -0.45(-3.03%)
Feb 03, 2017 14.60 15.00 14.55 14.85 225,988 +0.25(+1.71%)
Feb 02, 2017 14.25 14.75 14.05 14.60 252,836 +0.45(+3.18%)
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.