Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.43 17.67 17.21 17.65 345,375 +0.21(+1.22%)
May 30, 2017 17.29 17.56 17.22 17.44 288,969 -0.09(-0.49%)
May 26, 2017 17.47 17.60 17.34 17.53 157,777 +0.04(+0.22%)
May 25, 2017 17.48 17.61 17.15 17.49 228,398 +0.09(+0.50%)
May 24, 2017 17.62 17.72 17.37 17.40 149,968 -0.15(-0.88%)
May 23, 2017 17.47 17.65 17.18 17.55 211,174 +0.10(+0.55%)
May 22, 2017 17.33 17.54 17.18 17.46 145,800 +0.08(+0.44%)
May 19, 2017 17.60 17.76 17.31 17.38 198,421 -0.19(-1.10%)
May 18, 2017 17.40 17.73 17.00 17.57 205,485 +0.17(+1.00%)
May 17, 2017 18.01 18.29 17.36 17.40 226,159 -0.94(-5.14%)
May 16, 2017 18.03 18.37 17.80 18.34 278,562 +0.38(+2.12%)
May 15, 2017 17.95 18.19 17.90 17.96 206,637 -0.00(-0.03%)
May 12, 2017 18.04 18.09 17.69 17.97 200,549 -0.18(-1.01%)
May 11, 2017 18.33 18.33 17.90 18.15 250,974 -0.18(-1.00%)
May 10, 2017 18.37 18.56 18.20 18.33 206,105 +0.02(+0.10%)
May 09, 2017 18.27 18.51 18.06 18.32 294,225 +0.13(+0.74%)
May 08, 2017 18.10 18.53 18.00 18.18 318,087 -0.12(-0.63%)
May 05, 2017 18.91 19.17 18.11 18.30 380,332 -0.62(-3.26%)
May 04, 2017 18.53 19.07 18.49 18.91 349,253 +0.39(+2.08%)
May 03, 2017 19.07 19.24 18.43 18.53 373,420 -0.64(-3.32%)
May 02, 2017 19.65 20.09 19.03 19.16 665,122 -0.49(-2.50%)
May 01, 2017 18.20 19.69 18.20 19.65 466,972 +1.62(+8.97%)
Apr 28, 2017 20.03 20.03 17.48 18.04 861,520 -2.45(-11.94%)
Apr 27, 2017 19.09 20.84 19.09 20.48 944,707 +1.53(+8.08%)
Apr 26, 2017 18.82 19.08 18.74 18.95 490,797 +0.13(+0.72%)
Apr 25, 2017 18.69 19.04 18.55 18.82 270,868 +0.39(+2.14%)
Apr 24, 2017 18.49 18.56 18.12 18.42 189,952 +0.20(+1.11%)
Apr 21, 2017 18.01 18.28 17.84 18.22 203,726 +0.11(+0.58%)
Apr 20, 2017 17.81 18.34 17.63 18.11 306,668 +0.42(+2.40%)
Apr 19, 2017 17.37 17.76 17.24 17.69 191,156 +0.46(+2.68%)
Apr 18, 2017 17.27 17.33 17.08 17.23 54,658 -0.05(-0.28%)
Apr 17, 2017 17.17 17.56 17.00 17.27 148,537 -0.01(-0.06%)
Apr 13, 2017 17.38 17.55 17.20 17.28 113,929 -0.14(-0.83%)
Apr 12, 2017 17.74 17.76 17.31 17.43 98,806 -0.37(-2.06%)
Apr 11, 2017 17.66 17.84 17.52 17.80 160,032 +0.14(+0.82%)
Apr 10, 2017 17.49 17.80 17.38 17.65 292,738 +0.32(+1.83%)
Apr 07, 2017 17.39 17.41 17.22 17.33 173,906 -0.10(-0.55%)
Apr 06, 2017 17.34 17.51 17.02 17.43 186,095 +0.09(+0.50%)
Apr 05, 2017 17.48 17.76 17.10 17.34 238,056 -0.09(-0.50%)
Apr 04, 2017 17.42 17.66 17.26 17.43 164,799 +0.02(+0.11%)
Apr 03, 2017 17.78 17.98 17.25 17.41 161,150 -0.37(-2.06%)
Mar 31, 2017 17.64 17.82 17.25 17.78 296,644 +0.16(+0.93%)
Mar 30, 2017 17.29 17.68 17.26 17.61 307,056 +0.35(+2.01%)
Mar 29, 2017 17.14 17.34 17.08 17.27 231,953 +0.14(+0.84%)
Mar 28, 2017 17.27 17.37 17.02 17.12 252,896 -0.25(-1.44%)
Mar 27, 2017 16.75 17.68 16.73 17.37 499,256 +0.77(+4.64%)
Mar 24, 2017 16.47 16.96 16.04 16.60 1,023,280 +0.13(+0.82%)
Mar 23, 2017 16.03 16.64 15.98 16.47 183,849 +0.41(+2.58%)
Mar 22, 2017 16.26 16.42 15.92 16.05 167,217 -0.26(-1.59%)
Mar 21, 2017 16.87 16.93 16.23 16.31 209,119 -0.43(-2.59%)
Mar 20, 2017 16.85 16.99 16.68 16.75 292,217 -0.30(-1.75%)
Mar 17, 2017 16.81 17.15 16.80 17.04 288,297 +0.13(+0.80%)
Mar 16, 2017 17.00 17.17 16.82 16.91 250,211 +0.07(+0.40%)
Mar 15, 2017 16.41 16.93 16.36 16.84 307,840 +0.42(+2.58%)
Mar 14, 2017 16.41 16.55 16.31 16.42 112,535 -0.05(-0.29%)
Mar 13, 2017 16.15 16.59 16.15 16.47 151,081 +0.28(+1.73%)
Mar 10, 2017 16.51 16.61 16.07 16.19 158,620 -0.28(-1.70%)
Mar 09, 2017 16.37 16.61 16.36 16.47 160,806 +0.11(+0.65%)
Mar 08, 2017 16.39 16.56 16.35 16.36 210,200 -0.01(-0.06%)
Mar 07, 2017 16.32 16.53 16.29 16.37 122,462 -0.04(-0.23%)
Mar 06, 2017 16.47 16.56 16.34 16.41 226,604 +0.07(+0.41%)
Mar 03, 2017 16.60 16.64 16.23 16.34 232,733 +0.03(+0.18%)
Mar 02, 2017 16.35 16.64 16.17 16.31 166,177 +0.03(+0.18%)
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.