Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.58 15.70 15.36 15.59 778,014 +0.01(+0.07%)
May 30, 2017 15.78 15.89 15.58 15.58 634,251 -0.29(-1.81%)
May 26, 2017 15.95 16.05 15.84 15.87 710,600 -0.07(-0.43%)
May 25, 2017 15.97 16.07 15.80 15.93 478,118 -0.06(-0.36%)
May 24, 2017 15.89 16.07 15.84 15.99 405,755 +0.08(+0.49%)
May 23, 2017 15.79 16.01 15.72 15.91 454,089 +0.03(+0.16%)
May 22, 2017 15.93 15.94 15.73 15.89 1,359,519 +0.03(+0.20%)
May 19, 2017 15.83 15.98 15.70 15.85 879,705 +0.12(+0.73%)
May 18, 2017 15.58 15.78 15.42 15.74 536,384 +0.08(+0.50%)
May 17, 2017 15.81 15.98 15.63 15.66 846,834 -0.25(-1.58%)
May 16, 2017 16.10 16.14 15.84 15.91 555,518 -0.09(-0.59%)
May 15, 2017 16.20 16.20 15.94 16.01 466,847 +0.07(+0.43%)
May 12, 2017 16.03 16.19 15.89 15.94 603,176 -0.12(-0.75%)
May 11, 2017 16.02 16.29 16.02 16.06 1,610,201 +0.05(+0.33%)
May 10, 2017 15.65 16.13 15.64 16.01 1,491,012 +0.32(+2.07%)
May 09, 2017 15.68 15.70 15.56 15.68 741,528 -0.07(-0.43%)
May 08, 2017 15.60 15.75 15.51 15.75 1,064,235 +0.07(+0.43%)
May 05, 2017 15.08 15.74 14.79 15.68 1,939,139 +0.56(+3.68%)
May 04, 2017 15.15 15.45 14.97 15.13 2,542,085 +0.23(+1.54%)
May 03, 2017 15.12 15.24 14.83 14.90 1,999,198 -0.21(-1.41%)
May 02, 2017 15.16 15.34 15.07 15.11 1,534,660 -0.03(-0.20%)
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.