Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 17.10 17.70 16.95 17.60 542,583 +0.60(+3.53%)
Apr 27, 2017 17.50 17.70 16.55 17.00 1,053,439 -0.50(-2.86%)
Apr 26, 2017 15.75 17.82 15.60 17.50 2,932,262 +2.70(+18.24%)
Apr 25, 2017 14.65 14.95 14.45 14.80 687,331 +0.30(+2.07%)
Apr 24, 2017 14.45 14.70 14.15 14.50 1,039,649 +0.35(+2.47%)
Apr 21, 2017 13.40 14.25 13.30 14.15 884,392 +0.75(+5.60%)
Apr 20, 2017 13.35 13.70 13.25 13.40 478,706 +0.15(+1.13%)
Apr 19, 2017 13.15 13.75 13.15 13.25 699,411 +0.15(+1.15%)
Apr 18, 2017 13.05 13.20 12.85 13.10 421,420 +0.00(+0.00%)
Apr 17, 2017 13.10 13.15 12.60 13.10 779,539 +0.10(+0.77%)
Apr 13, 2017 12.30 13.20 12.28 13.00 1,110,898 +0.65(+5.26%)
Apr 12, 2017 12.35 12.49 12.00 12.35 570,433 -0.05(-0.40%)
Apr 11, 2017 11.95 12.70 11.85 12.40 1,072,259 +0.40(+3.33%)
Apr 10, 2017 11.65 12.35 11.46 12.00 837,363 +0.45(+3.90%)
Apr 07, 2017 11.65 11.92 11.30 11.55 865,125 -0.20(-1.70%)
Apr 06, 2017 11.45 11.95 11.40 11.75 1,100,781 +0.25(+2.17%)
Apr 05, 2017 10.90 11.90 10.82 11.50 2,321,001 +0.60(+5.50%)
Apr 04, 2017 10.25 11.30 10.00 10.90 4,757,802 +2.45(+28.99%)
Apr 03, 2017 8.800 8.950 8.400 8.450 716,071 -0.30(-3.43%)
Mar 31, 2017 8.850 8.850 8.475 8.750 512,832 -0.20(-2.23%)
Mar 30, 2017 9.050 9.150 8.750 8.950 280,165 -0.10(-1.10%)
Mar 29, 2017 8.400 9.200 8.200 9.050 581,035 +0.65(+7.74%)
Mar 28, 2017 8.150 8.500 8.100 8.400 294,775 +0.20(+2.44%)
Mar 27, 2017 8.200 8.300 8.000 8.200 359,244 -0.10(-1.20%)
Mar 24, 2017 8.400 8.450 8.095 8.300 275,587 -0.05(-0.60%)
Mar 23, 2017 8.200 8.550 8.100 8.350 367,979 +0.15(+1.83%)
Mar 22, 2017 8.200 8.350 8.000 8.200 316,678 +0.00(+0.00%)
Mar 21, 2017 8.500 8.525 8.050 8.200 545,663 -0.30(-3.53%)
Mar 20, 2017 8.650 8.700 8.300 8.500 287,735 -0.15(-1.73%)
Mar 17, 2017 8.900 9.050 8.400 8.650 780,536 -0.25(-2.81%)
Mar 16, 2017 8.300 9.050 8.300 8.900 410,172 +0.65(+7.88%)
Mar 15, 2017 8.150 8.350 8.000 8.250 233,762 +0.15(+1.85%)
Mar 14, 2017 8.000 8.100 7.750 8.100 188,963 +0.10(+1.25%)
Mar 13, 2017 7.950 8.090 7.875 8.000 176,061 +0.00(+0.00%)
Mar 10, 2017 8.100 8.250 7.900 8.000 308,941 +0.00(+0.00%)
Mar 09, 2017 8.150 8.350 7.950 8.000 311,005 -0.20(-2.44%)
Mar 08, 2017 8.100 8.395 7.850 8.200 274,109 +0.05(+0.61%)
Mar 07, 2017 8.000 8.250 7.925 8.150 348,092 +0.10(+1.24%)
Mar 06, 2017 8.300 8.400 8.000 8.050 388,043 -0.25(-3.01%)
Mar 03, 2017 8.500 8.650 8.100 8.300 630,592 -0.20(-2.35%)
Mar 02, 2017 8.600 8.950 8.400 8.500 627,816 -0.05(-0.58%)
Mar 01, 2017 9.900 9.900 8.250 8.550 1,260,292 -1.00(-10.47%)
Feb 28, 2017 9.900 9.900 9.200 9.550 494,581 -0.40(-4.02%)
Feb 27, 2017 9.550 10.30 9.500 9.950 476,559 +0.40(+4.19%)
Feb 24, 2017 9.800 10.00 9.450 9.550 495,607 -0.35(-3.54%)
Feb 23, 2017 10.15 10.20 9.800 9.900 289,080 -0.20(-1.98%)
Feb 22, 2017 10.15 10.30 9.950 10.10 186,536 -0.10(-0.98%)
Feb 21, 2017 10.25 10.35 9.900 10.20 460,209 -0.05(-0.49%)
Feb 17, 2017 10.25 10.25 10.25 0 -0.30(-2.84%)
Feb 16, 2017 10.80 10.97 10.55 10.55 243,200 -0.30(-2.76%)
Feb 15, 2017 10.95 11.15 10.65 10.85 439,455 -0.05(-0.46%)
Feb 14, 2017 10.45 11.10 10.25 10.90 400,948 +0.40(+3.81%)
Feb 13, 2017 10.40 10.75 10.30 10.50 270,799 +0.20(+1.94%)
Feb 10, 2017 10.25 10.45 10.00 10.30 255,996 +0.10(+0.98%)
Feb 09, 2017 10.10 10.50 10.00 10.20 246,802 +0.10(+0.99%)
Feb 08, 2017 10.10 10.10 9.850 10.10 325,833 -0.05(-0.49%)
Feb 07, 2017 10.35 10.45 10.00 10.15 326,887 -0.15(-1.46%)
Feb 06, 2017 10.20 10.40 9.950 10.30 319,988 +0.00(+0.00%)
Feb 03, 2017 10.35 10.45 10.20 10.30 266,901 +0.05(+0.49%)
Feb 02, 2017 10.10 10.50 10.00 10.25 337,409 +0.10(+0.99%)
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.