Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.80 18.95 17.75 17.80 1,382,411 -0.90(-4.81%)
May 30, 2017 17.95 19.30 17.20 18.70 3,531,141 +2.30(+14.02%)
May 26, 2017 16.40 16.70 16.25 16.40 625,860 +0.10(+0.61%)
May 25, 2017 16.70 16.85 16.05 16.30 1,140,613 -0.35(-2.10%)
May 24, 2017 16.55 16.65 16.40 16.65 663,944 +0.10(+0.60%)
May 23, 2017 16.40 16.55 16.05 16.55 949,428 +0.25(+1.53%)
May 22, 2017 16.05 16.35 15.90 16.30 1,625,808 +0.35(+2.19%)
May 19, 2017 16.00 16.25 15.90 15.95 665,821 -0.10(-0.62%)
May 18, 2017 16.20 16.40 15.15 16.05 866,232 -0.25(-1.53%)
May 17, 2017 16.55 17.10 16.25 16.30 894,352 -0.50(-2.98%)
May 16, 2017 17.10 17.20 16.55 16.80 721,692 -0.25(-1.47%)
May 15, 2017 16.95 17.30 16.90 17.05 820,236 +0.25(+1.49%)
May 12, 2017 17.20 17.25 16.65 16.80 834,248 -0.30(-1.75%)
May 11, 2017 17.50 17.75 17.00 17.10 878,759 -0.55(-3.12%)
May 10, 2017 17.20 17.85 16.40 17.65 1,704,577 +0.35(+2.02%)
May 09, 2017 18.10 18.10 17.00 17.30 1,341,176 -0.80(-4.42%)
May 08, 2017 18.25 18.45 17.85 18.10 669,389 -0.20(-1.09%)
May 05, 2017 18.10 18.45 18.00 18.30 1,064,936 +0.35(+1.95%)
May 04, 2017 19.90 19.90 17.90 17.95 1,449,460 -1.45(-7.47%)
May 03, 2017 19.60 19.60 19.05 19.40 720,568 -0.25(-1.27%)
May 02, 2017 19.25 19.65 19.15 19.65 556,341 +0.35(+1.81%)
May 01, 2017 19.85 19.90 19.10 19.30 518,139 -0.45(-2.28%)
Apr 28, 2017 19.60 19.80 19.20 19.75 411,487 +0.05(+0.25%)
Apr 27, 2017 19.70 19.93 19.45 19.70 433,716 +0.20(+1.03%)
Apr 26, 2017 19.40 19.75 19.30 19.50 578,031 +0.10(+0.52%)
Apr 25, 2017 19.50 19.60 19.35 19.40 798,120 -0.10(-0.51%)
Apr 24, 2017 19.35 19.70 19.15 19.50 632,829 +0.45(+2.36%)
Apr 21, 2017 19.05 19.23 18.50 19.05 721,285 -0.10(-0.52%)
Apr 20, 2017 19.10 19.20 18.90 19.15 325,905 +0.20(+1.06%)
Apr 19, 2017 18.90 19.12 18.88 18.95 342,404 +0.15(+0.80%)
Apr 18, 2017 18.80 18.95 18.60 18.80 361,169 -0.10(-0.53%)
Apr 17, 2017 18.40 19.00 18.30 18.90 460,760 +0.65(+3.56%)
Apr 13, 2017 18.50 18.68 18.25 18.25 786,098 -0.25(-1.35%)
Apr 12, 2017 19.25 19.25 18.30 18.50 629,001 -0.70(-3.65%)
Apr 11, 2017 18.80 19.30 18.57 19.20 641,625 +0.45(+2.40%)
Apr 10, 2017 18.55 18.82 18.25 18.75 501,649 +0.20(+1.08%)
Apr 07, 2017 18.65 19.00 18.40 18.55 641,913 -0.20(-1.07%)
Apr 06, 2017 18.30 18.75 18.12 18.75 438,145 +0.45(+2.46%)
Apr 05, 2017 18.50 18.80 18.25 18.30 421,427 -0.05(-0.27%)
Apr 04, 2017 18.10 18.55 18.05 18.35 587,679 +0.10(+0.55%)
Apr 03, 2017 18.65 18.85 18.05 18.25 708,280 -0.50(-2.67%)
Mar 31, 2017 18.65 18.77 18.50 18.75 1,079,008 +0.00(+0.00%)
Mar 30, 2017 18.65 18.75 18.15 18.75 391,307 +0.15(+0.81%)
Mar 29, 2017 18.50 18.85 18.45 18.60 534,367 -0.05(-0.27%)
Mar 28, 2017 18.00 18.75 17.90 18.65 638,920 +0.60(+3.32%)
Mar 27, 2017 17.85 18.15 17.43 18.05 510,826 +0.00(+0.00%)
Mar 24, 2017 17.85 18.15 17.75 18.05 612,184 +0.15(+0.84%)
Mar 23, 2017 17.95 18.20 17.70 17.90 305,032 -0.05(-0.28%)
Mar 22, 2017 18.30 18.50 17.85 17.95 641,312 -0.30(-1.64%)
Mar 21, 2017 18.45 18.45 18.05 18.25 549,817 -0.05(-0.27%)
Mar 20, 2017 18.70 18.85 18.20 18.30 357,801 -0.30(-1.61%)
Mar 17, 2017 18.15 18.70 18.15 18.60 2,161,134 +0.30(+1.64%)
Mar 16, 2017 18.30 18.60 18.05 18.30 576,439 -0.20(-1.08%)
Mar 15, 2017 18.15 18.60 18.10 18.50 698,537 +0.30(+1.65%)
Mar 14, 2017 18.35 18.55 18.20 18.20 363,214 -0.30(-1.62%)
Mar 13, 2017 18.55 18.55 18.18 18.50 623,993 +0.05(+0.27%)
Mar 10, 2017 18.20 18.52 18.15 18.45 662,221 +0.40(+2.22%)
Mar 09, 2017 18.10 18.45 18.00 18.05 659,862 +0.00(+0.00%)
Mar 08, 2017 18.30 18.55 18.05 18.05 575,355 -0.30(-1.63%)
Mar 07, 2017 18.60 18.70 18.05 18.35 560,179 -0.20(-1.08%)
Mar 06, 2017 18.00 18.65 18.00 18.55 815,661 +0.50(+2.77%)
Mar 03, 2017 18.00 18.20 17.85 18.05 841,242 +0.05(+0.28%)
Mar 02, 2017 18.30 18.50 17.70 18.00 1,265,090 -0.95(-5.01%)
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.