Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.24 15.26 15.06 15.09 15,211,553 -0.14(-0.95%)
May 30, 2017 14.82 15.30 14.81 15.23 20,421,660 +0.38(+2.54%)
May 26, 2017 14.69 14.91 14.65 14.85 18,061,362 +0.08(+0.54%)
May 25, 2017 15.74 15.75 14.69 14.77 26,477,824 -0.51(-3.37%)
May 24, 2017 15.30 15.43 15.20 15.29 16,728,673 +0.04(+0.26%)
May 23, 2017 15.39 15.39 15.13 15.25 9,741,593 -0.12(-0.79%)
May 22, 2017 15.35 15.40 15.17 15.37 12,134,657 +0.09(+0.58%)
May 19, 2017 15.17 15.35 15.13 15.28 10,009,101 +0.18(+1.17%)
May 18, 2017 15.18 15.19 15.00 15.10 17,756,680 -0.14(-0.95%)
May 17, 2017 15.66 15.61 15.23 15.25 13,797,180 -0.41(-2.62%)
May 16, 2017 15.62 15.67 15.47 15.66 9,139,336 +0.09(+0.57%)
May 15, 2017 15.56 15.61 15.53 15.57 8,923,229 +0.05(+0.31%)
May 12, 2017 15.48 15.62 15.39 15.52 7,979,030 +0.03(+0.21%)
May 11, 2017 15.53 15.56 15.42 15.49 10,237,135 -0.08(-0.52%)
May 10, 2017 15.48 15.58 15.41 15.57 9,017,549 +0.10(+0.62%)
May 09, 2017 15.55 15.55 15.42 15.47 8,297,848 -0.06(-0.36%)
May 08, 2017 15.21 15.59 15.19 15.53 12,500,058 +0.32(+2.12%)
May 05, 2017 15.14 15.22 15.05 15.21 14,793,813 +0.10(+0.64%)
May 04, 2017 15.15 15.18 15.03 15.11 8,958,312 -0.02(-0.11%)
May 03, 2017 15.15 15.21 15.07 15.13 8,698,999 -0.07(-0.48%)
May 02, 2017 15.27 15.30 15.13 15.20 14,332,030 -0.02(-0.16%)
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.