Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.05 17.10 16.50 17.00 298,531 -0.05(-0.29%)
May 30, 2017 16.85 17.15 16.85 17.05 296,153 +0.25(+1.49%)
May 26, 2017 16.85 16.95 16.55 16.80 261,632 -0.05(-0.30%)
May 25, 2017 16.90 17.00 16.75 16.85 376,663 +0.20(+1.20%)
May 24, 2017 16.70 16.85 16.25 16.65 473,539 -0.05(-0.30%)
May 23, 2017 17.40 17.40 16.65 16.70 372,824 -0.60(-3.47%)
May 22, 2017 16.80 17.80 16.80 17.30 734,285 +0.45(+2.67%)
May 19, 2017 16.60 17.05 16.10 16.85 1,004,460 -0.55(-3.16%)
May 18, 2017 17.10 18.60 16.80 17.40 1,034,095 +0.60(+3.57%)
May 17, 2017 17.40 17.30 16.40 16.80 1,033,299 -0.60(-3.45%)
May 16, 2017 17.75 17.85 17.35 17.40 448,399 -0.45(-2.52%)
May 15, 2017 18.35 18.40 17.75 17.85 492,540 -0.40(-2.19%)
May 12, 2017 19.00 19.10 18.10 18.25 545,183 -0.90(-4.70%)
May 11, 2017 20.00 20.15 18.82 19.15 473,640 -1.10(-5.43%)
May 10, 2017 19.70 20.40 19.70 20.25 331,631 +0.40(+2.02%)
May 09, 2017 20.00 20.15 19.80 19.85 367,930 -0.15(-0.75%)
May 08, 2017 19.90 20.30 19.90 20.00 333,941 +0.10(+0.50%)
May 05, 2017 19.70 20.00 19.45 19.90 377,879 +0.20(+1.02%)
May 04, 2017 19.50 20.00 19.50 19.70 787,209 +0.35(+1.81%)
May 03, 2017 19.40 19.50 18.95 19.35 359,919 -0.20(-1.02%)
May 02, 2017 18.85 19.51 18.75 19.55 393,650 +0.75(+3.99%)
May 01, 2017 18.70 18.80 18.40 18.80 332,152 +0.10(+0.53%)
Apr 28, 2017 18.90 19.06 18.55 18.70 329,433 -0.20(-1.06%)
Apr 27, 2017 19.15 19.23 18.70 18.90 269,526 -0.20(-1.05%)
Apr 26, 2017 18.75 19.45 18.55 19.10 442,580 +0.45(+2.41%)
Apr 25, 2017 19.15 19.25 18.57 18.65 357,854 -0.40(-2.10%)
Apr 24, 2017 19.10 19.30 18.80 19.05 362,346 +0.25(+1.33%)
Apr 21, 2017 18.95 18.95 18.50 18.80 408,339 -0.15(-0.79%)
Apr 20, 2017 18.20 19.05 18.20 18.95 461,600 +0.85(+4.70%)
Apr 19, 2017 18.05 18.35 17.90 18.10 387,959 +0.15(+0.84%)
Apr 18, 2017 18.20 18.35 17.70 17.95 502,426 -0.35(-1.91%)
Apr 17, 2017 17.90 18.32 17.65 18.30 458,002 +0.40(+2.23%)
Apr 13, 2017 18.50 18.50 17.80 17.90 305,814 -0.60(-3.24%)
Apr 12, 2017 18.70 18.85 18.32 18.50 440,350 -0.25(-1.33%)
Apr 11, 2017 17.65 19.07 17.55 18.75 1,044,014 +0.85(+4.75%)
Apr 10, 2017 17.50 18.20 17.40 17.90 775,005 +0.40(+2.29%)
Apr 07, 2017 17.40 18.10 17.00 17.50 1,359,085 +0.75(+4.48%)
Apr 06, 2017 16.40 17.40 16.40 16.75 694,402 +0.50(+3.08%)
Apr 05, 2017 16.95 17.30 16.00 16.25 1,236,935 -0.80(-4.69%)
Apr 04, 2017 17.45 17.70 16.80 17.05 874,156 -0.50(-2.85%)
Apr 03, 2017 18.60 18.60 17.40 17.55 898,189 -1.05(-5.65%)
Mar 31, 2017 18.65 18.85 18.40 18.60 502,348 -0.05(-0.27%)
Mar 30, 2017 18.50 18.70 18.25 18.65 362,543 +0.05(+0.27%)
Mar 29, 2017 18.00 18.85 18.00 18.60 532,274 +0.65(+3.62%)
Mar 28, 2017 17.70 18.00 17.30 17.95 261,024 +0.15(+0.84%)
Mar 27, 2017 17.25 18.00 17.25 17.80 461,767 +0.30(+1.71%)
Mar 24, 2017 18.00 18.00 17.25 17.50 432,756 -0.55(-3.05%)
Mar 23, 2017 17.00 18.30 16.90 18.05 1,039,347 +1.15(+6.80%)
Mar 22, 2017 17.30 17.30 16.55 16.90 793,767 -0.40(-2.31%)
Mar 21, 2017 17.95 18.07 16.95 17.30 791,614 -0.65(-3.62%)
Mar 20, 2017 18.80 18.85 17.70 17.95 464,057 -0.90(-4.77%)
Mar 17, 2017 18.95 19.05 18.45 18.85 771,396 -0.10(-0.53%)
Mar 16, 2017 18.70 19.15 18.55 18.95 671,203 +0.20(+1.07%)
Mar 15, 2017 18.95 19.20 18.21 18.75 590,180 -0.15(-0.79%)
Mar 14, 2017 18.45 18.95 18.25 18.90 592,014 +0.45(+2.44%)
Mar 13, 2017 18.65 17.70 18.45 1,061,572 +0.65(+3.65%)
Mar 10, 2017 17.30 18.80 16.50 17.80 1,215,263 +0.50(+2.89%)
Mar 09, 2017 18.10 18.15 17.05 17.30 1,143,734 -0.85(-4.68%)
Mar 08, 2017 18.15 18.32 17.75 18.15 389,636 +0.00(+0.00%)
Mar 07, 2017 17.95 18.25 17.75 18.15 615,312 +0.25(+1.40%)
Mar 06, 2017 18.25 18.40 17.75 17.90 503,167 -0.30(-1.65%)
Mar 03, 2017 19.50 19.55 18.00 18.20 671,547 -1.35(-6.91%)
Mar 02, 2017 18.80 19.85 18.65 19.55 1,147,704 +0.50(+2.62%)
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.