Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.25 17.28 17.15 17.20 1,038,392 -0.03(-0.17%)
May 27, 2016 17.20 17.23 17.23 17.23 530,200 +0.08(+0.47%)
May 26, 2016 17.23 17.23 17.02 17.15 528,447 -0.03(-0.17%)
May 25, 2016 17.19 17.22 17.00 17.18 653,322 -0.01(-0.06%)
May 24, 2016 17.27 17.27 16.81 17.19 877,854 +0.07(+0.41%)
May 23, 2016 16.89 17.20 16.86 17.12 559,990 +0.25(+1.48%)
May 20, 2016 16.87 17.06 16.60 16.87 845,262 +0.12(+0.72%)
May 19, 2016 16.63 16.80 16.36 16.75 719,258 +0.05(+0.30%)
May 18, 2016 16.67 17.05 16.55 16.70 688,801 +0.00(+0.00%)
May 17, 2016 17.24 17.36 16.48 16.70 2,194,753 -0.53(-3.08%)
May 16, 2016 17.55 17.66 17.18 17.23 1,774,753 -0.30(-1.71%)
May 13, 2016 17.75 17.79 17.48 17.53 706,112 -0.22(-1.24%)
May 12, 2016 18.12 18.14 17.46 17.75 1,336,660 -0.26(-1.44%)
May 11, 2016 18.41 18.44 17.86 18.01 4,319,610 -1.07(-5.61%)
May 10, 2016 18.72 19.21 18.50 19.08 542,341 +0.51(+2.75%)
May 09, 2016 18.65 18.83 18.54 18.57 738,776 -0.20(-1.07%)
May 06, 2016 18.99 19.22 18.67 18.77 627,035 -0.23(-1.21%)
May 05, 2016 18.90 19.18 18.90 19.00 762,162 +0.19(+1.01%)
May 04, 2016 19.42 19.42 18.41 18.81 1,255,528 -1.21(-6.04%)
May 03, 2016 20.42 20.70 19.99 20.02 703,842 -0.64(-3.10%)
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.