Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.21 14.25 13.98 14.10 439,026 -0.04(-0.26%)
Jul 28, 2017 14.17 14.22 13.95 14.13 502,445 +0.04(+0.27%)
Jul 27, 2017 13.83 14.28 13.76 14.10 504,511 +0.45(+3.29%)
Jul 26, 2017 13.83 13.83 13.61 13.65 146,602 -0.07(-0.55%)
Jul 25, 2017 13.54 13.95 13.46 13.72 1,094,455 +0.37(+2.80%)
Jul 24, 2017 12.97 13.46 12.90 13.35 446,961 +0.41(+3.18%)
Jul 21, 2017 12.90 13.12 12.86 12.94 367,489 +0.00(+0.00%)
Jul 20, 2017 13.05 13.09 12.86 12.94 262,726 -0.07(-0.57%)
Jul 19, 2017 12.97 13.09 12.90 13.01 353,014 +0.07(+0.58%)
Jul 18, 2017 12.86 13.16 12.86 12.94 216,586 +0.07(+0.58%)
Jul 17, 2017 12.56 13.01 12.56 12.86 357,830 +0.30(+2.38%)
Jul 14, 2017 12.56 12.64 12.34 12.56 145,770 +0.07(+0.60%)
Jul 13, 2017 12.08 12.60 12.01 12.49 219,130 +0.52(+4.37%)
Jul 12, 2017 12.34 12.53 11.85 11.96 234,226 -0.22(-1.84%)
Jul 11, 2017 12.04 12.19 11.93 12.19 224,860 +0.15(+1.24%)
Jul 10, 2017 12.26 12.38 11.89 12.04 273,165 -0.11(-0.92%)
Jul 07, 2017 12.41 12.64 11.87 12.15 681,610 -0.30(-2.40%)
Jul 06, 2017 12.86 12.97 12.38 12.45 410,544 -0.37(-2.92%)
Jul 05, 2017 13.39 13.42 12.41 12.82 789,412 -0.60(-4.46%)
Jul 03, 2017 11.63 13.76 11.63 13.42 1,655,675 +1.94(+16.94%)
Jun 30, 2017 12.04 12.11 11.44 11.48 540,527 -0.56(-4.66%)
Jun 29, 2017 11.44 12.11 11.44 12.04 743,399 +0.64(+5.57%)
Jun 28, 2017 10.88 11.48 10.88 11.40 368,271 +0.52(+4.81%)
Jun 27, 2017 10.96 11.03 10.66 10.88 579,212 +0.04(+0.34%)
Jun 26, 2017 10.96 11.03 10.58 10.84 553,612 -0.04(-0.34%)
Jun 23, 2017 10.66 11.14 10.60 10.88 409,044 +0.30(+2.83%)
Jun 22, 2017 10.62 10.92 10.51 10.58 787,285 +0.07(+0.71%)
Jun 21, 2017 10.66 10.81 10.51 10.51 423,075 -0.11(-1.06%)
Jun 20, 2017 10.69 10.88 10.51 10.62 596,266 -0.26(-2.41%)
Jun 19, 2017 10.99 11.18 10.77 10.88 462,257 -0.07(-0.68%)
Jun 16, 2017 10.73 11.07 10.62 10.96 636,666 +0.26(+2.45%)
Jun 15, 2017 11.03 11.11 10.58 10.69 722,461 -0.49(-4.35%)
Jun 14, 2017 11.59 11.59 10.88 11.18 1,240,248 -0.45(-3.86%)
Jun 13, 2017 11.52 11.89 11.44 11.63 420,146 +0.04(+0.32%)
Jun 12, 2017 11.70 11.89 11.37 11.59 630,463 +0.07(+0.65%)
Jun 09, 2017 11.52 11.76 11.10 11.52 1,255,989 -0.07(-0.65%)
Jun 08, 2017 11.67 11.89 11.55 11.59 362,969 -0.15(-1.27%)
Jun 07, 2017 12.04 12.19 11.67 11.74 568,752 -0.30(-2.48%)
Jun 06, 2017 12.00 12.19 11.89 12.04 411,734 -0.07(-0.62%)
Jun 05, 2017 11.93 12.28 11.93 12.11 351,890 +0.04(+0.31%)
Jun 02, 2017 11.70 12.15 11.64 12.08 979,926 +0.26(+2.22%)
Jun 01, 2017 11.37 11.85 11.37 11.82 223,616 +0.45(+3.95%)
May 31, 2017 11.48 11.65 11.25 11.37 448,518 -0.19(-1.62%)
May 30, 2017 12.26 12.34 11.40 11.55 522,097 -0.75(-6.08%)
May 26, 2017 12.38 12.56 12.19 12.30 203,362 +0.00(+0.00%)
May 25, 2017 11.70 12.38 11.63 12.30 735,234 +0.49(+4.11%)
May 24, 2017 12.00 12.01 11.55 11.82 501,402 -0.19(-1.56%)
May 23, 2017 12.00 12.11 11.74 12.00 238,880 -0.04(-0.31%)
May 22, 2017 11.93 12.34 11.74 12.04 452,500 +0.15(+1.26%)
May 19, 2017 12.00 12.26 11.78 11.89 340,139 +0.04(+0.32%)
May 18, 2017 12.15 12.49 11.85 11.85 662,620 -0.30(-2.46%)
May 17, 2017 12.45 12.45 12.04 12.15 436,572 -0.34(-2.69%)
May 16, 2017 12.82 12.82 12.34 12.49 250,201 -0.26(-2.05%)
May 15, 2017 13.01 13.24 12.56 12.75 304,911 +0.15(+1.19%)
May 12, 2017 12.56 12.68 12.41 12.60 195,435 +0.04(+0.30%)
May 11, 2017 12.71 12.86 12.49 12.56 338,283 -0.04(-0.30%)
May 10, 2017 12.45 12.79 12.23 12.60 276,801 +0.22(+1.81%)
May 09, 2017 12.38 12.53 12.11 12.38 249,367 +0.04(+0.30%)
May 08, 2017 12.60 12.60 12.26 12.34 255,098 -0.26(-2.08%)
May 05, 2017 11.82 13.05 11.70 12.60 418,177 +0.75(+6.31%)
May 04, 2017 12.11 12.23 11.72 11.85 691,207 -0.37(-3.06%)
May 03, 2017 12.23 12.38 12.11 12.23 253,488 +0.03(+0.25%)
May 02, 2017 12.34 12.53 12.16 12.20 195,432 -0.07(-0.60%)
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.