Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 14.05 14.15 13.78 14.00 698,407 +0.00(+0.00%)
Apr 27, 2017 14.50 14.55 14.00 14.00 465,500 -0.65(-4.44%)
Apr 26, 2017 14.35 14.70 14.26 14.65 695,182 +0.20(+1.38%)
Apr 25, 2017 14.00 14.50 13.90 14.45 829,066 +0.45(+3.21%)
Apr 24, 2017 13.75 14.22 13.65 14.00 431,789 +0.50(+3.70%)
Apr 21, 2017 13.45 13.60 13.38 13.50 449,051 +0.00(+0.00%)
Apr 20, 2017 13.85 13.85 13.35 13.50 418,902 -0.20(-1.46%)
Apr 19, 2017 13.95 14.10 13.65 13.70 637,503 -0.25(-1.79%)
Apr 18, 2017 13.80 13.98 13.65 13.95 345,734 +0.10(+0.72%)
Apr 17, 2017 14.15 14.30 13.70 13.85 471,925 -0.25(-1.77%)
Apr 13, 2017 14.45 14.70 14.05 14.10 350,692 -0.50(-3.42%)
Apr 12, 2017 15.10 15.20 14.45 14.60 455,992 -0.55(-3.63%)
Apr 11, 2017 15.10 15.35 14.95 15.15 200,352 +0.05(+0.33%)
Apr 10, 2017 14.75 15.15 14.65 15.10 324,138 +0.45(+3.07%)
Apr 07, 2017 14.95 15.00 14.55 14.65 328,446 -0.30(-2.01%)
Apr 06, 2017 15.05 15.10 14.80 14.95 229,040 +0.05(+0.34%)
Apr 05, 2017 15.65 15.80 14.90 14.90 345,322 -0.65(-4.18%)
Apr 04, 2017 15.60 15.80 15.45 15.55 375,546 +0.00(+0.00%)
Apr 03, 2017 15.35 15.70 15.20 15.55 507,910 +0.20(+1.30%)
Mar 31, 2017 15.20 15.50 15.05 15.35 314,246 +0.10(+0.66%)
Mar 30, 2017 15.10 15.30 14.90 15.25 265,047 +0.20(+1.33%)
Mar 29, 2017 14.85 15.30 14.75 15.05 479,212 +0.20(+1.35%)
Mar 28, 2017 14.80 15.10 14.65 14.85 294,518 +0.10(+0.68%)
Mar 27, 2017 14.50 14.80 14.20 14.75 339,419 -0.05(-0.34%)
Mar 24, 2017 14.85 15.00 14.65 14.80 305,734 +0.10(+0.68%)
Mar 23, 2017 14.30 15.00 14.20 14.70 357,650 +0.40(+2.80%)
Mar 22, 2017 14.75 14.97 14.10 14.30 574,282 -0.50(-3.38%)
Mar 21, 2017 15.40 15.60 14.78 14.80 337,638 -0.60(-3.90%)
Mar 20, 2017 15.35 15.57 15.20 15.40 322,895 +0.05(+0.33%)
Mar 17, 2017 15.20 15.47 15.15 15.35 535,749 +0.25(+1.66%)
Mar 16, 2017 15.05 15.25 14.75 15.10 290,222 +0.15(+1.00%)
Mar 15, 2017 14.70 15.05 14.50 14.95 500,248 +0.35(+2.40%)
Mar 14, 2017 14.75 14.75 14.34 14.60 323,768 -0.30(-2.01%)
Mar 13, 2017 14.95 15.25 14.80 14.90 337,714 -0.05(-0.33%)
Mar 10, 2017 15.10 15.20 14.90 14.95 279,701 -0.05(-0.33%)
Mar 09, 2017 14.90 15.15 14.80 15.00 507,342 -0.10(-0.66%)
Mar 08, 2017 15.30 15.65 15.05 15.10 453,555 -0.20(-1.31%)
Mar 07, 2017 15.25 15.50 15.10 15.30 330,559 +0.10(+0.66%)
Mar 06, 2017 15.00 15.45 14.60 15.20 318,343 +0.00(+0.00%)
Mar 03, 2017 15.10 15.40 14.90 15.20 1,176,316 -0.05(-0.33%)
Mar 02, 2017 15.70 15.78 15.15 15.25 515,171 -0.75(-4.69%)
Mar 01, 2017 15.55 16.10 15.50 16.00 423,177 +0.55(+3.56%)
Feb 28, 2017 15.15 15.75 15.05 15.45 373,166 +0.20(+1.31%)
Feb 27, 2017 15.65 15.85 15.20 15.25 331,221 -0.45(-2.87%)
Feb 24, 2017 15.80 16.00 15.70 15.70 425,873 -0.30(-1.88%)
Feb 23, 2017 16.25 16.30 15.75 16.00 556,555 +0.00(+0.00%)
Feb 22, 2017 16.20 16.30 15.95 16.00 380,826 -0.45(-2.74%)
Feb 21, 2017 16.30 16.50 15.80 16.45 597,585 +0.50(+3.13%)
Feb 17, 2017 15.95 15.95 15.95 0 +0.05(+0.31%)
Feb 16, 2017 16.25 16.35 15.85 15.90 435,961 -0.30(-1.85%)
Feb 15, 2017 16.35 16.40 16.05 16.20 424,166 +0.00(+0.00%)
Feb 14, 2017 16.30 16.35 16.00 16.20 367,731 -0.10(-0.61%)
Feb 13, 2017 16.30 16.50 16.05 16.30 342,051 +0.00(+0.00%)
Feb 10, 2017 16.25 16.40 16.05 16.30 175,423 +0.25(+1.56%)
Feb 09, 2017 16.10 16.50 16.05 16.05 245,439 +0.05(+0.31%)
Feb 08, 2017 16.05 16.25 15.80 16.00 331,697 -0.10(-0.62%)
Feb 07, 2017 16.45 16.55 15.75 16.10 399,220 -0.40(-2.42%)
Feb 06, 2017 17.00 17.00 16.40 16.50 206,392 -0.50(-2.94%)
Feb 03, 2017 16.55 17.00 16.55 17.00 157,455 +0.50(+3.03%)
Feb 02, 2017 16.80 16.85 16.45 16.50 197,627 -0.30(-1.79%)
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.