Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.27 17.35 17.00 17.15 1,298,916 -0.18(-1.02%)
May 30, 2017 17.24 17.44 17.23 17.33 1,165,196 -0.06(-0.32%)
May 26, 2017 17.29 17.43 17.23 17.38 1,025,683 +0.04(+0.22%)
May 25, 2017 17.46 17.50 17.23 17.35 1,393,504 -0.10(-0.59%)
May 24, 2017 17.49 17.50 17.27 17.45 987,043 +0.04(+0.21%)
May 23, 2017 17.47 17.69 17.31 17.41 1,699,830 -0.13(-0.74%)
May 22, 2017 17.28 17.67 17.26 17.54 3,650,245 +0.36(+2.11%)
May 19, 2017 16.95 17.37 16.93 17.18 2,463,953 +0.29(+1.71%)
May 18, 2017 16.60 16.97 16.40 16.89 2,496,612 +0.20(+1.17%)
May 17, 2017 17.18 17.20 16.68 16.69 3,368,336 -0.65(-3.76%)
May 16, 2017 17.27 17.40 17.23 17.35 1,809,062 +0.09(+0.54%)
May 15, 2017 17.06 17.39 17.02 17.25 2,356,958 +0.16(+0.93%)
May 12, 2017 17.32 17.39 16.95 17.09 2,628,519 -0.31(-1.77%)
May 11, 2017 17.48 17.56 17.26 17.40 2,486,795 -0.13(-0.74%)
May 10, 2017 17.55 17.71 17.48 17.53 2,729,560 -0.13(-0.74%)
May 09, 2017 17.36 17.72 17.23 17.66 2,861,239 +0.21(+1.23%)
May 08, 2017 17.32 17.50 17.23 17.45 1,737,932 +0.14(+0.81%)
May 05, 2017 16.99 17.32 16.92 17.31 2,124,954 +0.32(+1.86%)
May 04, 2017 17.23 17.36 16.96 16.99 1,966,729 -0.33(-1.88%)
May 03, 2017 17.41 17.43 17.26 17.32 1,286,437 -0.13(-0.75%)
May 02, 2017 17.46 17.55 17.34 17.45 1,552,626 -0.15(-0.85%)
May 01, 2017 17.62 17.72 17.41 17.60 2,946,108 -0.07(-0.42%)
Apr 28, 2017 17.87 17.97 17.46 17.67 3,444,197 +0.23(+1.33%)
Apr 27, 2017 16.90 17.77 16.68 17.44 11,512,243 +0.89(+5.40%)
Apr 26, 2017 16.31 16.71 16.30 16.55 3,320,175 +0.26(+1.60%)
Apr 25, 2017 16.15 16.33 16.12 16.28 2,376,318 +0.21(+1.33%)
Apr 24, 2017 16.14 16.19 15.98 16.07 1,501,224 +0.20(+1.29%)
Apr 21, 2017 16.06 16.13 15.78 15.87 1,463,005 -0.17(-1.05%)
Apr 20, 2017 15.74 16.09 15.73 16.03 2,810,729 +0.34(+2.14%)
Apr 19, 2017 15.94 16.04 15.61 15.70 2,673,612 -0.17(-1.06%)
Apr 18, 2017 15.98 16.06 15.75 15.87 2,375,942 -0.25(-1.56%)
Apr 17, 2017 15.73 16.22 15.69 16.12 1,894,681 +0.04(+0.23%)
Apr 13, 2017 16.29 16.41 16.04 16.08 1,419,995 -0.28(-1.71%)
Apr 12, 2017 16.57 16.64 16.33 16.36 1,923,216 -0.29(-1.73%)
Apr 11, 2017 16.60 16.69 16.48 16.65 2,341,336 -0.01(-0.06%)
Apr 10, 2017 16.22 16.67 16.16 16.66 2,172,557 +0.41(+2.52%)
Apr 07, 2017 16.35 16.47 16.22 16.25 2,683,430 -0.21(-1.30%)
Apr 06, 2017 16.41 16.58 16.37 16.46 2,512,999 +0.00(+0.00%)
Apr 05, 2017 16.87 16.92 16.40 16.46 3,291,616 -0.34(-2.00%)
Apr 04, 2017 16.61 16.88 16.61 16.80 1,918,475 +0.09(+0.56%)
Apr 03, 2017 16.91 16.96 16.60 16.70 1,682,004 -0.27(-1.59%)
Mar 31, 2017 16.95 17.24 16.95 16.97 2,745,203 -0.13(-0.76%)
Mar 30, 2017 16.44 17.17 16.44 17.10 4,006,928 +0.56(+3.38%)
Mar 29, 2017 16.55 16.66 16.43 16.55 1,726,006 -0.07(-0.45%)
Mar 28, 2017 16.39 16.76 16.39 16.62 4,622,523 +0.16(+0.96%)
Mar 27, 2017 16.68 16.78 16.32 16.46 7,138,669 -0.46(-2.70%)
Mar 24, 2017 16.97 17.04 16.83 16.92 2,213,164 -0.07(-0.38%)
Mar 23, 2017 16.94 17.05 16.86 16.98 2,624,936 +0.02(+0.11%)
Mar 22, 2017 16.68 17.07 16.51 16.96 3,444,407 +0.27(+1.62%)
Mar 21, 2017 17.04 17.05 16.66 16.69 5,085,373 -0.30(-1.75%)
Mar 20, 2017 16.85 17.03 16.85 16.99 2,310,333 +0.08(+0.50%)
Mar 17, 2017 17.06 17.09 16.84 16.91 2,931,416 -0.18(-1.04%)
Mar 16, 2017 17.17 17.22 17.01 17.09 1,258,549 -0.07(-0.43%)
Mar 15, 2017 17.09 17.23 16.99 17.16 2,231,750 +0.16(+0.93%)
Mar 14, 2017 16.94 17.02 16.86 17.00 2,507,433 -0.01(-0.05%)
Mar 13, 2017 16.91 17.09 16.85 17.01 3,060,974 +0.06(+0.33%)
Mar 10, 2017 16.89 16.99 16.80 16.95 2,766,752 +0.18(+1.05%)
Mar 09, 2017 16.76 16.91 16.69 16.78 3,148,697 +0.01(+0.06%)
Mar 08, 2017 16.77 16.85 16.66 16.77 3,085,822 +0.09(+0.56%)
Mar 07, 2017 16.82 16.85 16.53 16.68 2,740,328 -0.12(-0.72%)
Mar 06, 2017 16.73 16.95 16.70 16.80 2,642,464 -0.05(-0.28%)
Mar 03, 2017 16.81 16.88 16.71 16.84 1,615,337 +0.00(+0.00%)
Mar 02, 2017 16.93 16.98 16.82 16.84 2,762,397 -0.08(-0.50%)
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.