Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.10 18.35 17.87 18.33 332,573 +0.22(+1.21%)
May 30, 2017 17.96 18.24 17.88 18.11 278,258 -0.09(-0.49%)
May 26, 2017 18.14 18.27 18.00 18.20 151,929 +0.04(+0.22%)
May 25, 2017 18.15 18.29 17.81 18.16 219,932 +0.09(+0.50%)
May 24, 2017 18.30 18.40 18.04 18.07 144,410 -0.16(-0.88%)
May 23, 2017 18.14 18.33 17.84 18.23 203,347 +0.10(+0.55%)
May 22, 2017 18.00 18.21 17.84 18.13 140,396 +0.08(+0.44%)
May 19, 2017 18.28 18.45 17.98 18.05 191,067 -0.20(-1.10%)
May 18, 2017 18.07 18.41 17.65 18.25 197,869 +0.18(+1.00%)
May 17, 2017 18.70 18.99 18.03 18.07 217,776 -0.98(-5.14%)
May 16, 2017 18.72 19.08 18.49 19.05 268,237 +0.39(+2.12%)
May 15, 2017 18.64 18.89 18.59 18.66 198,978 -0.00(-0.03%)
May 12, 2017 18.73 18.79 18.37 18.66 193,116 -0.19(-1.01%)
May 11, 2017 19.04 19.04 18.59 18.85 241,672 -0.19(-1.00%)
May 10, 2017 19.08 19.27 18.90 19.04 198,466 +0.02(+0.11%)
May 09, 2017 18.97 19.22 18.76 19.02 283,319 +0.14(+0.74%)
May 08, 2017 18.80 19.24 18.69 18.88 306,297 -0.12(-0.63%)
May 05, 2017 19.64 19.91 18.81 19.00 366,235 -0.64(-3.26%)
May 04, 2017 19.24 19.80 19.20 19.64 336,308 +0.40(+2.08%)
May 03, 2017 19.80 19.98 19.14 19.24 359,579 -0.66(-3.32%)
May 02, 2017 20.41 20.86 19.76 19.90 640,468 -0.51(-2.50%)
May 01, 2017 18.90 20.45 18.90 20.41 449,663 +1.68(+8.97%)
Apr 28, 2017 20.80 20.80 18.15 18.73 829,586 -2.54(-11.94%)
Apr 27, 2017 19.82 21.64 19.82 21.27 909,690 +1.59(+8.08%)
Apr 26, 2017 19.54 19.82 19.46 19.68 472,605 +0.14(+0.72%)
Apr 25, 2017 19.41 19.77 19.26 19.54 260,828 +0.41(+2.14%)
Apr 24, 2017 19.20 19.28 18.82 19.13 182,911 +0.21(+1.11%)
Apr 21, 2017 18.70 18.98 18.53 18.92 196,175 +0.11(+0.58%)
Apr 20, 2017 18.50 19.05 18.31 18.81 295,301 +0.44(+2.40%)
Apr 19, 2017 18.04 18.44 17.90 18.37 184,071 +0.48(+2.68%)
Apr 18, 2017 17.93 18.00 17.74 17.89 52,632 -0.05(-0.28%)
Apr 17, 2017 17.83 18.24 17.65 17.94 143,032 -0.01(-0.06%)
Apr 13, 2017 18.05 18.23 17.86 17.95 109,706 -0.15(-0.83%)
Apr 12, 2017 18.42 18.44 17.98 18.10 95,144 -0.38(-2.06%)
Apr 11, 2017 18.34 18.53 18.19 18.48 154,101 +0.15(+0.82%)
Apr 10, 2017 18.16 18.49 18.05 18.33 281,887 +0.33(+1.83%)
Apr 07, 2017 18.06 18.08 17.88 18.00 167,460 -0.10(-0.55%)
Apr 06, 2017 18.01 18.18 17.67 18.10 179,197 +0.09(+0.50%)
Apr 05, 2017 18.15 18.44 17.76 18.01 229,232 -0.09(-0.50%)
Apr 04, 2017 18.09 18.34 17.92 18.10 158,691 +0.02(+0.11%)
Apr 03, 2017 18.46 18.67 17.91 18.08 155,177 -0.38(-2.06%)
Mar 31, 2017 18.32 18.51 17.91 18.46 285,649 +0.17(+0.93%)
Mar 30, 2017 17.96 18.36 17.92 18.29 295,675 +0.36(+2.01%)
Mar 29, 2017 17.80 18.01 17.74 17.93 223,356 +0.15(+0.84%)
Mar 28, 2017 17.93 18.04 17.67 17.78 243,522 -0.26(-1.44%)
Mar 27, 2017 17.40 18.36 17.37 18.04 480,750 +0.80(+4.64%)
Mar 24, 2017 17.10 17.61 16.66 17.24 985,350 +0.14(+0.82%)
Mar 23, 2017 16.65 17.28 16.59 17.10 177,035 +0.43(+2.58%)
Mar 22, 2017 16.89 17.05 16.53 16.67 161,019 -0.27(-1.59%)
Mar 21, 2017 17.52 17.58 16.85 16.94 201,368 -0.45(-2.59%)
Mar 20, 2017 17.50 17.64 17.32 17.39 281,386 -0.31(-1.75%)
Mar 17, 2017 17.46 17.81 17.45 17.70 277,611 +0.14(+0.80%)
Mar 16, 2017 17.65 17.83 17.47 17.56 240,937 +0.07(+0.40%)
Mar 15, 2017 17.04 17.58 16.99 17.49 296,430 +0.44(+2.58%)
Mar 14, 2017 17.04 17.19 16.94 17.05 108,364 -0.05(-0.29%)
Mar 13, 2017 16.77 17.23 16.77 17.10 145,481 +0.29(+1.73%)
Mar 10, 2017 17.15 17.25 16.69 16.81 152,741 -0.29(-1.70%)
Mar 09, 2017 17.00 17.25 16.99 17.10 154,846 +0.11(+0.65%)
Mar 08, 2017 17.02 17.20 16.98 16.99 202,409 -0.01(-0.06%)
Mar 07, 2017 16.95 17.17 16.92 17.00 117,923 -0.04(-0.23%)
Mar 06, 2017 17.10 17.20 16.97 17.04 218,205 +0.07(+0.41%)
Mar 03, 2017 17.24 17.28 16.86 16.97 224,107 +0.03(+0.18%)
Mar 02, 2017 16.98 17.28 16.79 16.94 160,018 +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.