Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.15 15.20 14.25 14.30 852,595 -0.75(-4.98%)
May 30, 2017 15.60 16.05 14.82 15.05 622,599 -0.55(-3.53%)
May 26, 2017 16.10 16.43 15.45 15.60 362,803 -0.55(-3.41%)
May 25, 2017 16.45 16.45 15.75 16.15 670,983 -0.30(-1.82%)
May 24, 2017 16.70 16.75 16.33 16.45 565,188 -0.20(-1.20%)
May 23, 2017 16.70 17.45 16.45 16.65 276,948 -0.05(-0.30%)
May 22, 2017 17.85 18.00 16.40 16.70 562,030 -1.20(-6.70%)
May 19, 2017 17.10 18.45 17.10 17.90 797,440 +0.80(+4.68%)
May 18, 2017 15.00 17.32 14.30 17.10 1,496,250 +0.45(+2.70%)
May 17, 2017 16.00 16.85 15.90 16.65 434,773 +0.50(+3.10%)
May 16, 2017 16.15 16.50 15.80 16.15 305,913 +0.05(+0.31%)
May 15, 2017 16.35 16.50 15.93 16.10 375,900 -0.25(-1.53%)
May 12, 2017 15.95 17.15 15.80 16.35 407,520 +0.40(+2.51%)
May 11, 2017 15.65 16.35 15.45 15.95 241,358 +0.20(+1.27%)
May 10, 2017 16.05 16.05 15.25 15.75 223,694 -0.10(-0.63%)
May 09, 2017 15.20 16.10 15.05 15.85 276,808 +0.65(+4.28%)
May 08, 2017 16.50 16.50 15.00 15.20 358,896 -1.10(-6.75%)
May 05, 2017 16.60 16.60 16.15 16.30 268,941 -0.35(-2.10%)
May 04, 2017 17.10 17.15 16.40 16.65 160,610 -0.35(-2.06%)
May 03, 2017 17.45 17.47 16.85 17.00 154,489 -0.55(-3.13%)
May 02, 2017 18.10 18.23 17.25 17.55 223,659 -0.60(-3.31%)
May 01, 2017 18.05 18.30 17.90 18.15 235,394 +0.10(+0.55%)
Apr 28, 2017 18.05 18.50 17.85 18.05 366,326 -0.05(-0.28%)
Apr 27, 2017 17.65 18.35 17.45 18.10 411,123 +0.45(+2.55%)
Apr 26, 2017 17.55 17.85 17.25 17.65 352,290 +0.20(+1.15%)
Apr 25, 2017 15.25 17.95 15.25 17.45 1,071,422 +2.55(+17.11%)
Apr 24, 2017 14.70 14.90 14.50 14.90 200,912 +0.35(+2.41%)
Apr 21, 2017 14.95 14.95 14.45 14.55 177,054 -0.40(-2.68%)
Apr 20, 2017 15.00 15.15 14.65 14.95 206,890 +0.05(+0.34%)
Apr 19, 2017 14.95 15.30 14.75 14.90 170,447 +0.00(+0.00%)
Apr 18, 2017 14.85 15.00 14.50 14.90 216,859 +0.00(+0.00%)
Apr 17, 2017 14.95 15.05 14.50 14.90 193,144 -0.20(-1.32%)
Apr 13, 2017 14.90 15.45 14.50 15.10 307,179 +0.60(+4.14%)
Apr 12, 2017 14.60 14.75 14.35 14.50 221,818 -0.05(-0.34%)
Apr 11, 2017 14.60 14.85 14.03 14.55 382,816 -0.05(-0.34%)
Apr 10, 2017 14.70 14.95 14.60 14.60 168,787 -0.05(-0.34%)
Apr 07, 2017 14.75 14.85 14.16 14.65 588,629 -0.15(-1.01%)
Apr 06, 2017 15.50 15.50 14.40 14.80 572,691 -0.65(-4.21%)
Apr 05, 2017 16.10 16.35 15.05 15.45 529,794 -0.55(-3.44%)
Apr 04, 2017 16.35 16.60 15.90 16.00 518,622 -0.45(-2.74%)
Apr 03, 2017 17.15 17.34 16.35 16.45 627,569 -0.70(-4.08%)
Mar 31, 2017 17.05 17.35 16.90 17.15 538,643 +0.10(+0.59%)
Mar 30, 2017 17.20 17.30 16.95 17.05 269,685 -0.20(-1.16%)
Mar 29, 2017 17.45 17.45 17.10 17.25 269,490 -0.15(-0.86%)
Mar 28, 2017 17.70 17.80 17.15 17.40 163,410 -0.20(-1.14%)
Mar 27, 2017 17.05 17.65 17.00 17.60 281,056 +0.45(+2.62%)
Mar 24, 2017 16.90 17.45 16.90 17.15 213,448 +0.20(+1.18%)
Mar 23, 2017 16.65 17.27 16.45 16.95 319,695 +0.30(+1.80%)
Mar 22, 2017 16.70 16.85 16.40 16.65 377,753 +0.05(+0.30%)
Mar 21, 2017 17.25 17.75 16.30 16.60 654,891 -0.60(-3.49%)
Mar 20, 2017 17.00 17.25 16.75 17.20 293,347 +0.10(+0.58%)
Mar 17, 2017 16.80 17.20 16.65 17.10 427,229 +0.15(+0.88%)
Mar 16, 2017 16.95 17.45 16.85 16.95 302,175 +0.00(+0.00%)
Mar 15, 2017 16.45 17.35 16.20 16.95 513,842 +0.55(+3.35%)
Mar 14, 2017 16.60 16.80 16.35 16.40 330,314 -0.25(-1.50%)
Mar 13, 2017 16.70 16.90 16.25 16.65 540,892 -0.05(-0.30%)
Mar 10, 2017 15.65 17.00 15.05 16.70 1,013,478 +1.50(+9.87%)
Mar 09, 2017 15.10 15.83 14.60 15.20 737,035 +0.10(+0.66%)
Mar 08, 2017 15.25 15.65 15.05 15.10 643,465 -0.10(-0.66%)
Mar 07, 2017 14.75 15.60 14.35 15.20 610,501 +0.25(+1.67%)
Mar 06, 2017 14.90 15.30 14.55 14.95 682,748 -0.05(-0.33%)
Mar 03, 2017 13.85 15.05 13.60 15.00 746,501 +1.15(+8.30%)
Mar 02, 2017 13.95 14.45 13.75 13.85 451,412 -0.10(-0.72%)
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.