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%)
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.