Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.29 16.36 16.10 16.15 10,805,353 -0.17(-1.07%)
May 30, 2018 16.17 16.42 16.03 16.32 12,339,073 +0.37(+2.34%)
May 29, 2018 16.47 16.47 15.78 15.95 13,889,495 -0.70(-4.19%)
May 25, 2018 16.64 16.64 16.64 0 -0.23(-1.38%)
May 24, 2018 16.66 16.90 16.42 16.88 12,049,191 +0.15(+0.89%)
May 23, 2018 16.86 16.97 16.59 16.73 11,256,302 -0.29(-1.70%)
May 22, 2018 16.92 17.16 16.84 17.02 9,988,378 +0.17(+0.98%)
May 21, 2018 16.78 16.94 16.74 16.85 8,439,070 +0.13(+0.79%)
May 18, 2018 17.05 17.06 16.67 16.72 11,648,913 -0.32(-1.89%)
May 17, 2018 16.79 17.06 16.70 17.04 7,522,558 +0.24(+1.43%)
May 16, 2018 16.85 16.97 16.76 16.80 8,395,660 -0.10(-0.59%)
May 15, 2018 16.65 17.02 16.63 16.90 9,532,498 +0.26(+1.54%)
May 14, 2018 16.78 16.82 16.61 16.65 7,855,525 -0.08(-0.49%)
May 11, 2018 16.74 16.84 16.65 16.73 8,102,843 -0.02(-0.10%)
May 10, 2018 16.60 16.86 16.51 16.74 7,585,141 +0.18(+1.10%)
May 09, 2018 16.46 16.68 16.38 16.56 7,875,464 +0.22(+1.36%)
May 08, 2018 16.32 16.63 16.22 16.34 10,889,527 +0.05(+0.30%)
May 07, 2018 16.31 16.40 16.13 16.29 8,629,447 +0.02(+0.15%)
May 04, 2018 15.85 16.34 15.74 16.27 8,473,366 +0.27(+1.70%)
May 03, 2018 16.24 16.26 15.78 15.99 14,893,105 -0.32(-1.97%)
May 02, 2018 16.37 16.58 16.28 16.32 8,957,184 -0.12(-0.75%)
May 01, 2018 16.42 16.48 16.21 16.44 9,760,155 -0.01(-0.05%)
Apr 30, 2018 16.87 17.00 16.45 16.45 10,741,509 -0.40(-2.40%)
Apr 27, 2018 16.71 16.94 16.69 16.85 10,700,840 +0.10(+0.59%)
Apr 26, 2018 16.67 16.85 16.59 16.75 10,972,273 +0.05(+0.30%)
Apr 25, 2018 16.51 16.85 16.39 16.70 10,236,366 +0.13(+0.80%)
Apr 24, 2018 16.70 16.92 16.41 16.57 12,635,419 +0.17(+1.01%)
Apr 23, 2018 16.41 16.51 16.31 16.41 12,681,698 +0.01(+0.05%)
Apr 20, 2018 16.23 16.51 16.20 16.40 14,178,717 +0.26(+1.59%)
Apr 19, 2018 15.49 16.31 15.46 16.14 17,794,244 +0.56(+3.60%)
Apr 18, 2018 15.70 15.88 15.51 15.58 13,977,519 -0.07(-0.47%)
Apr 17, 2018 16.07 16.07 15.51 15.65 16,213,389 -0.31(-1.97%)
Apr 16, 2018 16.03 16.08 15.80 15.97 8,095,869 +0.08(+0.52%)
Apr 13, 2018 16.53 16.55 15.78 15.89 15,718,730 -0.50(-3.07%)
Apr 12, 2018 16.19 16.51 16.17 16.39 8,919,943 +0.32(+2.00%)
Apr 11, 2018 16.00 16.27 15.99 16.07 8,559,129 -0.14(-0.87%)
Apr 10, 2018 16.07 16.27 15.99 16.21 10,757,435 +0.36(+2.29%)
Apr 09, 2018 15.85 16.22 15.82 15.84 8,435,763 +0.08(+0.52%)
Apr 06, 2018 16.15 16.18 15.54 15.76 12,487,116 -0.54(-3.29%)
Apr 05, 2018 16.34 16.39 16.15 16.30 13,108,432 +0.06(+0.36%)
Apr 04, 2018 15.75 16.28 15.71 16.24 7,861,187 +0.19(+1.18%)
Apr 03, 2018 15.76 16.10 15.73 16.05 10,973,664 +0.34(+2.15%)
Apr 02, 2018 16.15 16.26 15.51 15.71 13,592,584 -0.43(-2.66%)
Mar 29, 2018 16.14 16.14 16.14 0 +0.23(+1.45%)
Mar 28, 2018 15.96 16.05 15.69 15.91 12,922,085 +0.00(+0.00%)
Mar 27, 2018 16.52 16.55 15.74 15.91 13,914,010 -0.54(-3.31%)
Mar 26, 2018 16.12 16.50 15.98 16.46 13,355,144 +0.73(+4.67%)
Mar 23, 2018 16.52 16.67 15.69 15.72 18,388,132 -0.81(-4.90%)
Mar 22, 2018 17.06 17.16 16.49 16.53 11,409,830 -0.78(-4.53%)
Mar 21, 2018 17.29 17.53 17.14 17.31 8,091,128 +0.03(+0.19%)
Mar 20, 2018 17.31 17.41 17.22 17.28 6,631,667 +0.01(+0.05%)
Mar 19, 2018 17.33 17.39 17.07 17.27 9,610,598 -0.03(-0.19%)
Mar 16, 2018 17.32 17.44 17.21 17.31 17,854,574 +0.04(+0.24%)
Mar 15, 2018 17.36 17.41 17.19 17.26 7,963,685 -0.01(-0.05%)
Mar 14, 2018 17.72 17.76 17.23 17.27 15,548,904 -0.36(-2.06%)
Mar 13, 2018 18.07 18.10 17.57 17.64 15,803,589 -0.36(-2.02%)
Mar 12, 2018 18.28 18.50 17.98 18.00 11,847,273 -0.29(-1.58%)
Mar 09, 2018 18.19 18.29 18.03 18.29 9,104,134 +0.28(+1.56%)
Mar 08, 2018 18.18 18.25 17.72 18.01 11,448,519 -0.13(-0.73%)
Mar 07, 2018 18.21 18.14 11,205,879 +0.22(+1.24%)
Mar 06, 2018 17.80 17.94 17.49 17.92 10,328,939 +0.21(+1.17%)
Mar 05, 2018 17.37 17.81 17.25 17.71 11,098,364 +0.09(+0.52%)
Mar 02, 2018 17.24 17.69 16.98 17.62 15,770,080 +0.28(+1.62%)
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.