Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+1.01%) | |
May 30, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 937 | +0.14(+0.95%) |
May 25, 2017 | 14.76 | 14.76 | 14.76 | 52 | -0.33(-2.19%) | |
May 24, 2017 | 15.09 | 15.15 | 15.03 | 15.09 | 28,688 | +0.59(+4.07%) |
Apr 13, 2017 | 14.50 | 14.50 | 14.50 | 20 | -0.46(-3.07%) | |
Apr 11, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.13(+0.88%) | |
Apr 05, 2017 | 14.83 | 14.83 | 14.83 | 0 | +0.23(+1.58%) | |
Mar 30, 2017 | 14.60 | 14.60 | 14.60 | 0 | +0.16(+1.11%) | |
Mar 27, 2017 | 14.44 | 14.44 | 14.44 | 50 | +0.07(+0.49%) | |
Mar 21, 2017 | 14.37 | 14.37 | 14.37 | 135 | +0.21(+1.48%) | |
Mar 14, 2017 | 14.16 | 14.16 | 14.16 | 88 | -0.54(-3.67%) | |
Mar 03, 2017 | 14.70 | 14.70 | 14.70 | 0 | -0.06(-0.39%) | |
Feb 23, 2017 | 14.76 | 14.76 | 14.76 | 0 | -0.14(-0.95%) | |
Feb 22, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 1,600 | +0.20(+1.36%) |
Feb 17, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.13(+0.89%) | |
Feb 15, 2017 | 14.57 | 14.57 | 14.57 | 0 | -0.11(-0.75%) | |
Feb 13, 2017 | 14.68 | 14.68 | 14.68 | 0 | -0.10(-0.68%) | |
Feb 10, 2017 | 14.78 | 14.78 | 14.78 | 14.78 | 139 | +0.33(+2.28%) |
Feb 08, 2017 | 14.45 | 14.45 | 14.45 | 0 | +0.25(+1.79%) | |
Feb 02, 2017 | 14.20 | 14.20 | 14.20 | 1 | -0.30(-2.06%) | |
Feb 01, 2017 | 14.34 | 14.49 | 14.34 | 14.49 | 790 | +0.12(+0.87%) |
Jan 23, 2017 | 14.37 | 14.37 | 14.37 | 15 | +0.03(+0.21%) | |
Jan 20, 2017 | 14.34 | 14.34 | 14.34 | 14.34 | 191 | -0.61(-4.08%) |
Jan 12, 2017 | 14.95 | 14.95 | 14.95 | 0 | +0.39(+2.68%) | |
Jan 10, 2017 | 14.56 | 14.56 | 14.56 | 35 | -0.02(-0.14%) | |
Jan 05, 2017 | 14.58 | 14.58 | 14.58 | 39 | +0.53(+3.77%) | |
Jan 03, 2017 | 14.05 | 14.05 | 14.05 | 80 | -0.11(-0.78%) | |
Dec 29, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.11(-0.74%) | |
Dec 28, 2016 | 14.27 | 14.27 | 14.27 | 14.27 | 310 | -0.08(-0.59%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 40 | +0.21(+1.49%) | |
Dec 16, 2016 | 14.14 | 14.14 | 14.14 | 35 | -0.02(-0.14%) | |
Dec 14, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.91%) | |
Dec 12, 2016 | 14.29 | 14.29 | 14.29 | 0 | +0.13(+0.95%) | |
Dec 09, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 120 | +0.27(+1.98%) |
Dec 01, 2016 | 13.88 | 13.88 | 13.88 | 73 | -0.07(-0.50%) | |
Nov 28, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.39(+2.88%) | |
Nov 16, 2016 | 13.56 | 13.56 | 13.56 | 131 | -0.24(-1.74%) | |
Nov 10, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.23(-1.64%) | |
Nov 09, 2016 | 13.79 | 14.03 | 13.79 | 14.03 | 838 | +0.21(+1.52%) |
Nov 08, 2016 | 13.82 | 13.82 | 13.82 | 13.82 | 696 | +0.08(+0.58%) |
Nov 02, 2016 | 13.74 | 13.74 | 13.74 | 0 | -0.14(-1.01%) | |
Nov 01, 2016 | 13.89 | 13.89 | 13.81 | 13.88 | 5,090 | +0.07(+0.51%) |
Oct 28, 2016 | 13.81 | 13.81 | 13.81 | 90 | -0.13(-0.93%) | |
Oct 27, 2016 | 13.92 | 13.94 | 13.92 | 13.94 | 560 | -0.08(-0.57%) |
Oct 25, 2016 | 14.02 | 14.02 | 14.02 | 0 | -0.08(-0.57%) | |
Oct 24, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 1,000 | +0.20(+1.44%) |
Oct 19, 2016 | 13.90 | 13.90 | 13.90 | 0 | +0.15(+1.09%) | |
Oct 17, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.48(-3.37%) | |
Oct 06, 2016 | 14.23 | 14.23 | 14.23 | 238 | -0.17(-1.18%) | |
Oct 05, 2016 | 14.40 | 14.40 | 14.40 | 14.40 | 1,753 | -0.23(-1.61%) |
Oct 04, 2016 | 14.63 | 14.63 | 14.63 | 14.63 | 140 | -0.10(-0.68%) |
Oct 03, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 738 | -0.26(-1.70%) |
Sep 29, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 100 | +0.15(+1.04%) |
Sep 27, 2016 | 14.82 | 14.84 | 14.70 | 14.84 | 509 | +0.06(+0.41%) |
Sep 26, 2016 | 14.78 | 14.78 | 14.78 | 14.78 | 279 | -0.21(-1.37%) |
Sep 23, 2016 | 14.98 | 14.98 | 14.98 | 14.98 | 1,013 | -0.23(-1.51%) |
Sep 22, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 300 | +1.06(+7.49%) |
Sep 12, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.10(-0.70%) | |
Sep 09, 2016 | 14.25 | 14.25 | 14.25 | 14.25 | 100 | -0.06(-0.42%) |
Sep 07, 2016 | 14.31 | 14.31 | 14.31 | 11 | -0.03(-0.21%) | |
Sep 06, 2016 | 14.32 | 14.34 | 14.32 | 14.34 | 852 | +0.57(+4.14%) |
Sep 01, 2016 | 13.77 | 13.77 | 13.77 | 0 | +0.07(+0.51%) | |
Aug 31, 2016 | 13.68 | 13.70 | 13.68 | 13.70 | 1,267 | -0.07(-0.51%) |
Aug 30, 2016 | 13.81 | 13.83 | 13.72 | 13.77 | 30,188 | -0.21(-1.50%) |
Aug 29, 2016 | 13.96 | 14.00 | 13.96 | 13.98 | 1,300 | -0.43(-2.98%) |
Aug 26, 2016 | 14.44 | 14.46 | 14.29 | 14.41 | 7,653 | +0.52(+3.74%) |
Aug 19, 2016 | 13.89 | 13.89 | 13.89 | 0 | -0.27(-1.91%) | |
Aug 17, 2016 | 14.16 | 14.16 | 14.16 | 0 | -0.14(-0.98%) | |
Aug 11, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.03(-0.21%) | |
Aug 10, 2016 | 14.33 | 14.33 | 14.33 | 14.33 | 134 | +0.27(+1.92%) |
Aug 05, 2016 | 14.06 | 14.06 | 14.06 | 19 | -0.05(-0.35%) | |
Aug 04, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 168 | +0.00(+0.00%) |
Aug 03, 2016 | 14.11 | 14.11 | 14.11 | 14.11 | 596 | +0.13(+0.93%) |
Jul 25, 2016 | 13.98 | 13.98 | 13.98 | 0 | -0.07(-0.50%) | |
Jul 15, 2016 | 14.05 | 14.05 | 14.05 | 0 | -0.24(-1.68%) | |
Jul 14, 2016 | 14.30 | 14.30 | 14.29 | 14.29 | 1,579 | +0.01(+0.07%) |
Jul 13, 2016 | 14.28 | 14.28 | 14.28 | 14.28 | 395 | -0.14(-0.97%) |
Jul 12, 2016 | 14.54 | 14.54 | 14.42 | 14.42 | 661 | -0.33(-2.24%) |
Jul 11, 2016 | 14.75 | 14.75 | 14.75 | 14.75 | 451 | +0.18(+1.24%) |
Jul 08, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 248 | -0.24(-1.62%) |
Jul 07, 2016 | 14.85 | 14.89 | 14.81 | 14.81 | 4,482 | -0.96(-6.12%) |
Jul 05, 2016 | 15.72 | 15.78 | 15.72 | 15.78 | 1,197 | -0.11(-0.66%) |
Jul 01, 2016 | 15.88 | 15.88 | 15.88 | 0 | +0.61(+3.99%) | |
Jun 30, 2016 | 15.27 | 15.27 | 15.27 | 15.27 | 176 | -0.18(-1.17%) |
Jun 29, 2016 | 15.40 | 15.45 | 15.40 | 15.45 | 465 | -0.10(-0.64%) |
Jun 28, 2016 | 15.46 | 15.55 | 15.39 | 15.55 | 1,078 | +0.66(+4.43%) |
Jun 27, 2016 | 14.98 | 15.13 | 14.89 | 14.89 | 1,512 | +0.41(+2.83%) |
Jun 24, 2016 | 14.49 | 14.61 | 14.48 | 14.48 | 67,628 | -0.27(-1.83%) |
Jun 21, 2016 | 14.75 | 14.75 | 14.75 | 67 | +0.20(+1.37%) | |
Jun 17, 2016 | 14.55 | 14.55 | 14.55 | 7 | -0.02(-0.14%) | |
Jun 16, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 995 | +0.00(+0.03%) |
Jun 15, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 322 | +0.15(+1.05%) |
Jun 14, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 345 | -0.36(-2.44%) |
Jun 13, 2016 | 14.81 | 14.93 | 14.66 | 14.78 | 6,864 | -0.72(-4.68%) |
Jun 06, 2016 | 15.50 | 15.50 | 15.50 | 114 | +0.18(+1.17%) | |
Jun 03, 2016 | 15.29 | 15.32 | 15.29 | 15.32 | 607 | +0.35(+2.34%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.