Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 13.79 13.99 13.71 13.95 187,327 +0.15(+1.12%)
Jul 28, 2017 13.70 13.83 13.70 13.79 140,825 +0.15(+1.14%)
Jul 27, 2017 13.57 13.66 13.48 13.64 202,332 +0.14(+1.04%)
Jul 26, 2017 13.39 13.53 13.30 13.50 237,791 +0.19(+1.39%)
Jul 25, 2017 13.15 13.33 13.13 13.31 110,649 +0.38(+2.98%)
Jul 24, 2017 12.90 12.95 12.88 12.93 25,538 +0.17(+1.33%)
Jul 21, 2017 13.05 13.05 12.73 12.76 100,719 -0.32(-2.45%)
Jul 20, 2017 13.32 13.32 13.07 13.08 57,329 -0.12(-0.91%)
Jul 19, 2017 13.05 13.22 13.04 13.20 89,826 +0.20(+1.54%)
Jul 18, 2017 13.06 13.07 12.91 13.00 46,027 +0.14(+1.09%)
Jul 17, 2017 12.98 13.03 12.85 12.86 86,845 -0.16(-1.23%)
Jul 14, 2017 12.95 13.03 12.89 13.02 99,058 +0.14(+1.09%)
Jul 13, 2017 12.71 12.90 12.70 12.88 78,664 +0.21(+1.66%)
Jul 12, 2017 12.86 12.96 12.60 12.67 204,836 +0.01(+0.08%)
Jul 11, 2017 12.43 12.70 12.41 12.66 66,327 +0.20(+1.61%)
Jul 10, 2017 12.36 12.59 12.34 12.46 114,931 +0.02(+0.16%)
Jul 07, 2017 12.53 12.56 12.31 12.44 221,612 -0.28(-2.20%)
Jul 06, 2017 12.92 13.05 12.72 12.72 140,706 +0.05(+0.39%)
Jul 05, 2017 13.08 13.10 12.66 12.67 234,932 -0.46(-3.50%)
Jul 03, 2017 13.07 13.17 13.07 13.13 36,727 +0.13(+1.00%)
Jun 30, 2017 12.78 13.01 12.73 13.00 125,130 +0.35(+2.77%)
Jun 29, 2017 12.74 12.81 12.60 12.65 70,823 -0.01(-0.08%)
Jun 28, 2017 12.49 12.66 12.41 12.66 157,438 +0.17(+1.36%)
Jun 27, 2017 12.37 12.57 12.36 12.49 115,152 +0.21(+1.71%)
Jun 26, 2017 12.20 12.29 12.05 12.28 51,613 +0.08(+0.66%)
Jun 23, 2017 12.10 12.22 12.05 12.20 144,375 +0.13(+1.08%)
Jun 22, 2017 12.10 12.22 12.07 12.07 691,917 +0.14(+1.17%)
Jun 21, 2017 12.29 12.46 11.88 11.93 330,411 -0.36(-2.93%)
Jun 20, 2017 12.28 12.32 12.17 12.29 110,695 -0.25(-1.99%)
Jun 19, 2017 12.73 12.75 12.51 12.54 149,108 -0.11(-0.87%)
Jun 16, 2017 12.66 12.67 12.59 12.65 73,378 +0.12(+0.96%)
Jun 15, 2017 12.56 12.59 12.49 12.53 102,880 -0.03(-0.24%)
Jun 14, 2017 12.94 13.03 12.50 12.56 338,197 -0.46(-3.53%)
Jun 13, 2017 12.92 13.05 12.80 13.02 88,939 +0.12(+0.93%)
Jun 12, 2017 13.07 13.10 12.89 12.90 127,832 +0.00(+0.00%)
Jun 09, 2017 12.79 12.97 12.76 12.90 129,063 +0.11(+0.86%)
Jun 08, 2017 12.78 12.92 12.73 12.79 176,025 -0.08(-0.62%)
Jun 07, 2017 13.24 13.32 12.84 12.87 338,083 -0.53(-3.96%)
Jun 06, 2017 13.13 13.43 13.13 13.40 145,148 +0.18(+1.36%)
Jun 05, 2017 13.18 13.26 13.11 13.22 70,901 -0.15(-1.12%)
Jun 02, 2017 13.30 13.44 13.18 13.37 203,959 -0.06(-0.45%)
Jun 01, 2017 13.56 13.74 13.43 13.43 163,855 -0.11(-0.81%)
May 31, 2017 13.57 13.63 13.43 13.54 109,825 -0.40(-2.87%)
May 30, 2017 13.83 14.00 13.80 13.94 135,785 -0.09(-0.64%)
May 26, 2017 13.86 14.05 13.82 14.03 170,144 +0.26(+1.89%)
May 25, 2017 14.39 14.46 13.72 13.77 475,623 -0.72(-4.97%)
May 24, 2017 14.53 14.65 14.42 14.49 135,276 -0.06(-0.41%)
May 23, 2017 14.48 14.55 14.43 14.55 82,483 +0.12(+0.83%)
May 22, 2017 14.49 14.53 14.41 14.43 69,773 +0.07(+0.49%)
May 19, 2017 14.29 14.39 14.27 14.36 114,134 +0.28(+1.99%)
May 18, 2017 13.89 14.14 13.88 14.08 118,030 +0.09(+0.64%)
May 17, 2017 13.98 14.11 13.89 13.99 335,545 +0.16(+1.16%)
May 16, 2017 13.99 14.03 13.83 13.83 69,933 -0.10(-0.72%)
May 15, 2017 14.05 14.05 13.88 13.93 166,761 +0.28(+2.05%)
May 12, 2017 13.67 13.69 13.51 13.65 124,724 +0.04(+0.29%)
May 11, 2017 13.66 13.72 13.56 13.61 1,316,747 +0.12(+0.89%)
May 10, 2017 13.27 13.58 13.25 13.49 349,206 +0.40(+3.06%)
May 09, 2017 13.18 13.20 13.00 13.09 203,233 -0.15(-1.17%)
May 08, 2017 13.20 13.32 13.01 13.24 272,058 +0.02(+0.19%)
May 05, 2017 12.99 13.31 12.99 13.22 1,231,972 +0.26(+2.01%)
May 04, 2017 13.36 13.36 12.92 12.96 319,638 -0.64(-4.71%)
May 03, 2017 13.59 13.68 13.47 13.60 238,766 +0.07(+0.52%)
May 02, 2017 13.84 13.84 13.46 13.53 523,253 -0.28(-2.03%)
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.