Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 16.15 16.33 15.99 16.13 517,281 -0.38(-2.30%)
May 30, 2017 16.29 16.59 16.29 16.51 378,779 +0.24(+1.48%)
May 26, 2017 16.11 16.32 16.10 16.27 247,648 +0.17(+1.06%)
May 25, 2017 16.03 16.11 15.93 16.10 149,610 +0.15(+0.94%)
May 24, 2017 15.79 15.97 15.74 15.95 189,731 +0.19(+1.21%)
May 23, 2017 15.88 15.88 15.71 15.76 141,689 -0.09(-0.57%)
May 22, 2017 15.85 15.93 15.72 15.85 64,252 +0.12(+0.76%)
May 19, 2017 15.56 15.75 15.53 15.73 85,586 +0.23(+1.48%)
May 18, 2017 15.39 15.54 15.28 15.50 202,243 +0.04(+0.26%)
May 17, 2017 15.69 15.70 15.44 15.46 172,531 -0.37(-2.34%)
May 16, 2017 15.81 15.90 15.75 15.83 200,073 +0.00(+0.00%)
May 15, 2017 15.67 15.87 15.66 15.83 156,601 +0.23(+1.47%)
May 12, 2017 15.68 15.75 15.58 15.60 86,616 -0.10(-0.64%)
May 11, 2017 15.73 15.78 15.60 15.70 680,893 -0.11(-0.70%)
May 10, 2017 15.97 16.01 15.70 15.81 442,034 -0.12(-0.75%)
May 09, 2017 15.88 16.00 15.86 15.93 417,830 +0.08(+0.50%)
May 08, 2017 15.92 15.92 15.82 15.85 196,930 -0.07(-0.44%)
May 05, 2017 15.70 15.94 15.63 15.92 130,417 +0.30(+1.92%)
May 04, 2017 15.60 15.70 15.55 15.62 162,177 +0.05(+0.32%)
May 03, 2017 15.69 15.69 15.54 15.57 214,257 -0.11(-0.70%)
May 02, 2017 15.29 15.69 15.27 15.68 208,902 +0.37(+2.42%)
May 01, 2017 15.31 15.41 15.23 15.31 97,443 +0.04(+0.26%)
Apr 28, 2017 15.20 15.29 15.09 15.27 137,619 +0.08(+0.53%)
Apr 27, 2017 15.36 15.44 15.15 15.19 112,750 -0.16(-1.04%)
Apr 26, 2017 15.33 15.50 15.32 15.35 106,365 -0.04(-0.26%)
Apr 25, 2017 15.33 15.43 15.29 15.39 159,967 +0.01(+0.07%)
Apr 24, 2017 15.37 15.46 15.35 15.38 121,206 +0.17(+1.12%)
Apr 21, 2017 15.27 15.32 15.19 15.21 231,289 -0.06(-0.39%)
Apr 20, 2017 15.16 15.31 15.16 15.27 112,912 +0.11(+0.73%)
Apr 19, 2017 15.16 15.21 15.06 15.16 159,227 -0.04(-0.26%)
Apr 18, 2017 15.23 15.24 15.13 15.20 76,094 -0.12(-0.78%)
Apr 17, 2017 15.20 15.32 15.15 15.32 55,184 +0.17(+1.12%)
Apr 13, 2017 15.39 15.42 15.11 15.15 121,546 -0.25(-1.62%)
Apr 12, 2017 15.36 15.47 15.33 15.40 180,152 +0.07(+0.46%)
Apr 11, 2017 15.28 15.37 15.24 15.33 69,015 +0.05(+0.33%)
Apr 10, 2017 15.19 15.34 15.16 15.28 116,076 +0.14(+0.92%)
Apr 07, 2017 15.23 15.25 15.10 15.14 96,929 -0.03(-0.20%)
Apr 06, 2017 15.28 15.31 15.09 15.17 152,122 -0.06(-0.39%)
Apr 05, 2017 15.26 15.30 15.12 15.23 117,335 +0.06(+0.40%)
Apr 04, 2017 15.11 15.24 15.03 15.17 110,264 +0.01(+0.07%)
Apr 03, 2017 15.26 15.26 15.04 15.16 160,348 -0.13(-0.85%)
Mar 31, 2017 15.28 15.32 15.14 15.29 168,099 +0.02(+0.13%)
Mar 30, 2017 15.24 15.38 15.21 15.27 151,315 +0.04(+0.26%)
Mar 29, 2017 15.11 15.23 15.02 15.23 154,024 +0.12(+0.79%)
Mar 28, 2017 14.98 15.12 14.96 15.11 188,576 +0.18(+1.21%)
Mar 27, 2017 14.87 14.98 14.64 14.93 143,062 +0.04(+0.27%)
Mar 24, 2017 14.87 14.94 14.82 14.89 101,534 +0.08(+0.54%)
Mar 23, 2017 14.70 14.87 14.67 14.81 97,180 +0.08(+0.54%)
Mar 22, 2017 14.58 14.76 14.53 14.73 126,923 +0.08(+0.55%)
Mar 21, 2017 14.74 14.82 14.56 14.65 135,821 +0.01(+0.07%)
Mar 20, 2017 14.66 14.77 14.60 14.64 173,740 -0.06(-0.41%)
Mar 17, 2017 14.78 14.85 14.65 14.70 743,466 -0.06(-0.41%)
Mar 16, 2017 14.96 14.96 14.75 14.76 161,720 -0.13(-0.87%)
Mar 15, 2017 14.86 14.92 14.68 14.89 119,868 +0.09(+0.61%)
Mar 14, 2017 14.91 14.94 14.78 14.80 185,006 -0.19(-1.27%)
Mar 13, 2017 14.88 15.03 14.86 14.99 171,057 +0.07(+0.47%)
Mar 10, 2017 14.90 14.95 14.73 14.92 123,481 +0.16(+1.08%)
Mar 09, 2017 14.81 14.82 14.71 14.76 99,345 -0.02(-0.14%)
Mar 08, 2017 14.90 14.93 14.77 14.78 142,811 -0.22(-1.47%)
Mar 07, 2017 15.13 15.13 14.98 15.00 106,895 -0.08(-0.53%)
Mar 06, 2017 15.12 15.19 15.00 15.08 181,911 -0.11(-0.72%)
Mar 03, 2017 15.23 15.28 15.13 15.19 82,470 +0.01(+0.07%)
Mar 02, 2017 15.31 15.38 15.17 15.18 139,777 -0.21(-1.36%)
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.