Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.91 17.05 16.78 16.97 636,614 -0.04(-0.24%)
May 30, 2017 17.30 17.33 16.98 17.01 543,828 -0.44(-2.52%)
May 26, 2017 17.39 17.47 17.13 17.45 470,173 +0.08(+0.46%)
May 25, 2017 17.55 17.71 17.03 17.37 765,699 -0.12(-0.69%)
May 24, 2017 17.73 17.79 17.42 17.49 282,107 -0.23(-1.30%)
May 23, 2017 17.47 17.74 17.34 17.72 455,867 +0.25(+1.43%)
May 22, 2017 17.74 17.78 17.30 17.47 456,424 -0.14(-0.80%)
May 19, 2017 17.31 17.69 17.15 17.61 526,997 +0.36(+2.09%)
May 18, 2017 17.11 17.28 16.88 17.25 508,697 +0.09(+0.52%)
May 17, 2017 17.50 17.56 17.13 17.16 254,325 -0.40(-2.28%)
May 16, 2017 17.75 17.82 17.46 17.56 244,996 -0.14(-0.79%)
May 15, 2017 17.79 17.98 17.61 17.70 312,612 +0.20(+1.14%)
May 12, 2017 17.44 17.74 17.31 17.50 446,032 +0.12(+0.69%)
May 11, 2017 17.69 17.79 17.36 17.38 374,407 -0.30(-1.70%)
May 10, 2017 17.14 18.01 17.14 17.68 645,728 +0.66(+3.88%)
May 09, 2017 17.12 17.21 16.86 17.02 856,335 -0.11(-0.64%)
May 08, 2017 17.26 17.50 17.06 17.13 468,993 -0.12(-0.70%)
May 05, 2017 17.00 17.32 16.92 17.25 676,136 +0.30(+1.77%)
May 04, 2017 17.21 17.41 16.57 16.95 827,298 -0.37(-2.14%)
May 03, 2017 17.35 17.67 17.13 17.32 616,982 -0.13(-0.74%)
May 02, 2017 17.85 17.91 17.32 17.45 582,809 -0.33(-1.86%)
May 01, 2017 17.85 18.00 17.73 17.78 542,862 +0.03(+0.17%)
Apr 28, 2017 18.18 18.21 17.64 17.75 732,524 -0.79(-4.26%)
Apr 27, 2017 18.72 18.86 18.36 18.54 1,594,132 -0.19(-1.01%)
Apr 26, 2017 18.75 18.93 18.59 18.73 428,337 -0.16(-0.85%)
Apr 25, 2017 18.42 18.97 18.32 18.89 607,954 +0.51(+2.77%)
Apr 24, 2017 18.20 18.48 18.02 18.38 433,466 +0.27(+1.49%)
Apr 21, 2017 18.15 18.15 17.92 18.11 240,666 +0.04(+0.22%)
Apr 20, 2017 18.04 18.19 17.88 18.07 340,259 +0.12(+0.67%)
Apr 19, 2017 18.23 18.30 17.88 17.95 359,505 -0.26(-1.43%)
Apr 18, 2017 18.09 18.29 18.05 18.21 204,124 +0.00(+0.00%)
Apr 17, 2017 18.16 18.23 17.99 18.21 355,806 +0.11(+0.61%)
Apr 13, 2017 18.30 18.40 18.05 18.10 234,191 -0.24(-1.31%)
Apr 12, 2017 18.57 18.68 18.30 18.34 250,806 -0.24(-1.29%)
Apr 11, 2017 18.77 18.78 18.48 18.58 234,856 -0.15(-0.80%)
Apr 10, 2017 18.75 18.82 18.60 18.73 162,560 +0.12(+0.64%)
Apr 07, 2017 18.65 18.76 18.47 18.61 282,142 +0.05(+0.27%)
Apr 06, 2017 18.46 18.61 18.31 18.56 248,429 +0.23(+1.25%)
Apr 05, 2017 18.63 18.80 18.23 18.33 390,150 -0.17(-0.92%)
Apr 04, 2017 18.35 18.50 18.23 18.50 164,242 +0.13(+0.71%)
Apr 03, 2017 18.39 18.46 17.91 18.37 456,122 +0.07(+0.38%)
Mar 31, 2017 18.16 18.37 18.00 18.30 481,529 +0.08(+0.44%)
Mar 30, 2017 18.16 18.23 17.81 18.22 1,337,234 +0.27(+1.50%)
Mar 29, 2017 17.48 18.18 17.43 17.95 399,835 +0.44(+2.51%)
Mar 28, 2017 17.47 17.59 17.30 17.51 349,744 +0.14(+0.81%)
Mar 27, 2017 17.29 17.41 17.14 17.37 297,800 -0.07(-0.40%)
Mar 24, 2017 17.46 17.56 17.25 17.44 304,504 +0.12(+0.69%)
Mar 23, 2017 17.33 17.56 17.10 17.32 525,205 -0.01(-0.06%)
Mar 22, 2017 17.45 17.56 17.14 17.33 610,067 -0.17(-0.97%)
Mar 21, 2017 17.68 17.79 17.32 17.50 884,499 -0.17(-0.96%)
Mar 20, 2017 17.60 17.82 17.55 17.67 815,514 +0.06(+0.34%)
Mar 17, 2017 17.90 17.95 17.58 17.61 1,408,244 -0.27(-1.51%)
Mar 16, 2017 17.99 18.18 17.76 17.88 546,642 -0.12(-0.67%)
Mar 15, 2017 18.11 18.21 17.92 18.00 578,947 +0.10(+0.56%)
Mar 14, 2017 17.84 17.98 17.41 17.90 556,295 -0.15(-0.83%)
Mar 13, 2017 18.27 18.45 17.97 18.05 650,470 -0.31(-1.69%)
Mar 10, 2017 18.77 18.77 18.14 18.36 510,824 -0.24(-1.29%)
Mar 09, 2017 18.72 18.94 18.26 18.60 730,719 -0.33(-1.74%)
Mar 08, 2017 19.28 19.56 18.84 18.93 497,702 -0.48(-2.47%)
Mar 07, 2017 19.32 19.59 19.22 19.41 515,587 +0.03(+0.15%)
Mar 06, 2017 19.10 19.39 18.97 19.38 353,686 +0.26(+1.36%)
Mar 03, 2017 19.20 19.41 19.08 19.12 680,986 -0.23(-1.19%)
Mar 02, 2017 19.18 19.36 19.00 19.35 557,350 +0.08(+0.42%)
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.