Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.03 11.16 10.41 10.77 3,856,801 -0.38(-3.41%)
May 30, 2017 11.23 11.32 11.06 11.15 2,022,349 -0.08(-0.71%)
May 26, 2017 11.78 11.80 11.04 11.23 3,648,757 -0.56(-4.75%)
May 25, 2017 12.05 12.26 11.71 11.79 2,253,758 -0.31(-2.56%)
May 24, 2017 12.14 12.33 12.07 12.10 1,809,286 -0.10(-0.82%)
May 23, 2017 12.67 12.70 12.18 12.20 1,290,112 -0.47(-3.71%)
May 22, 2017 12.36 12.79 12.15 12.67 1,764,074 +0.32(+2.59%)
May 19, 2017 12.32 12.49 12.08 12.35 1,323,886 +0.03(+0.24%)
May 18, 2017 12.49 12.65 12.21 12.32 1,378,700 -0.16(-1.28%)
May 17, 2017 12.52 12.60 12.26 12.48 1,663,408 -0.07(-0.56%)
May 16, 2017 13.00 13.00 12.52 12.55 2,059,310 -0.41(-3.16%)
May 15, 2017 13.18 13.31 12.87 12.96 1,961,334 -0.17(-1.29%)
May 12, 2017 13.25 13.36 12.83 13.13 2,911,499 -0.15(-1.13%)
May 11, 2017 14.22 14.36 13.13 13.28 5,444,648 -1.16(-8.03%)
May 10, 2017 15.20 15.22 13.65 14.44 11,566,704 -3.71(-20.44%)
May 09, 2017 17.45 18.44 17.37 18.15 2,716,591 +0.78(+4.49%)
May 08, 2017 17.26 17.66 17.20 17.37 1,118,956 +0.08(+0.46%)
May 05, 2017 17.03 17.54 17.00 17.29 854,822 +0.36(+2.13%)
May 04, 2017 17.41 17.65 16.70 16.93 1,221,907 -0.46(-2.65%)
May 03, 2017 17.73 17.73 17.26 17.39 675,162 -0.34(-1.92%)
May 02, 2017 17.22 17.86 17.22 17.73 983,045 +0.61(+3.56%)
May 01, 2017 17.40 17.42 17.01 17.12 928,055 -0.13(-0.75%)
Apr 28, 2017 17.57 17.90 17.17 17.25 1,284,187 -0.40(-2.27%)
Apr 27, 2017 17.61 17.78 17.30 17.65 764,875 +0.13(+0.74%)
Apr 26, 2017 17.15 17.82 17.14 17.52 1,291,339 +0.37(+2.16%)
Apr 25, 2017 16.99 17.30 16.95 17.15 666,656 +0.24(+1.42%)
Apr 24, 2017 17.18 17.23 16.89 16.91 659,154 -0.08(-0.47%)
Apr 21, 2017 17.33 17.34 16.82 16.99 1,006,099 -0.39(-2.24%)
Apr 20, 2017 17.07 17.42 16.96 17.38 1,345,288 +0.42(+2.48%)
Apr 19, 2017 16.71 17.07 16.67 16.96 944,669 +0.35(+2.11%)
Apr 18, 2017 16.67 16.81 16.48 16.61 718,238 -0.20(-1.19%)
Apr 17, 2017 16.83 16.86 16.54 16.81 603,642 +0.01(+0.06%)
Apr 13, 2017 16.93 16.96 16.46 16.80 910,238 -0.11(-0.65%)
Apr 12, 2017 17.12 17.25 16.88 16.91 602,422 -0.27(-1.57%)
Apr 11, 2017 16.91 17.27 16.70 17.18 614,470 +0.25(+1.48%)
Apr 10, 2017 16.93 17.11 16.64 16.93 900,958 +0.03(+0.18%)
Apr 07, 2017 16.48 16.91 16.39 16.90 957,599 +0.36(+2.18%)
Apr 06, 2017 16.37 16.96 16.23 16.54 961,633 +0.25(+1.53%)
Apr 05, 2017 16.55 16.88 16.21 16.29 1,052,273 -0.12(-0.73%)
Apr 04, 2017 16.70 16.81 16.40 16.41 939,184 -0.51(-3.01%)
Apr 03, 2017 17.46 17.53 16.88 16.92 924,526 -0.53(-3.04%)
Mar 31, 2017 17.25 17.48 17.09 17.45 894,383 +0.24(+1.39%)
Mar 30, 2017 17.17 17.31 16.85 17.21 910,905 -0.08(-0.46%)
Mar 29, 2017 16.94 17.47 16.80 17.29 1,027,424 +0.36(+2.13%)
Mar 28, 2017 16.65 16.98 16.44 16.93 1,047,400 +0.23(+1.38%)
Mar 27, 2017 16.11 16.89 16.03 16.70 1,269,822 +0.32(+1.95%)
Mar 24, 2017 16.42 16.54 16.14 16.38 970,083 -0.02(-0.12%)
Mar 23, 2017 16.27 16.93 16.22 16.40 1,204,154 +0.31(+1.93%)
Mar 22, 2017 16.08 16.16 15.79 16.09 970,179 -0.15(-0.92%)
Mar 21, 2017 16.50 16.52 15.88 16.24 1,633,635 -0.26(-1.58%)
Mar 20, 2017 16.67 16.74 16.35 16.50 1,499,148 -0.28(-1.67%)
Mar 17, 2017 16.74 16.78 16.28 16.78 9,152,329 +0.03(+0.18%)
Mar 16, 2017 16.61 17.13 16.43 16.75 1,429,991 +0.19(+1.15%)
Mar 15, 2017 16.49 16.64 16.20 16.56 1,971,485 +0.05(+0.30%)
Mar 14, 2017 16.26 16.61 16.21 16.51 1,406,475 +0.13(+0.79%)
Mar 13, 2017 16.87 17.00 16.28 16.38 1,825,166 -0.68(-3.99%)
Mar 10, 2017 16.92 17.37 16.92 17.06 1,142,769 +0.24(+1.43%)
Mar 09, 2017 17.31 17.48 16.67 16.82 1,305,096 -0.48(-2.77%)
Mar 08, 2017 17.06 17.47 17.03 17.30 1,168,939 +0.33(+1.94%)
Mar 07, 2017 17.21 17.27 16.81 16.97 1,628,550 -0.38(-2.19%)
Mar 06, 2017 17.48 17.55 17.15 17.35 1,912,835 -0.07(-0.40%)
Mar 03, 2017 18.50 18.79 17.00 17.42 5,741,644 -1.25(-6.70%)
Mar 02, 2017 18.92 19.11 18.64 18.67 1,640,641 -0.32(-1.69%)
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.