Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.72 17.73 17.59 17.68 10,833 +0.03(+0.15%)
May 30, 2017 17.88 17.88 17.59 17.65 16,824 -0.23(-1.27%)
May 26, 2017 17.60 17.94 17.60 17.88 10,813 +0.25(+1.41%)
May 25, 2017 17.65 17.68 17.58 17.63 29,162 -0.02(-0.09%)
May 24, 2017 17.67 17.67 17.62 17.65 9,989 -0.01(-0.06%)
May 23, 2017 17.59 17.67 17.58 17.66 29,747 +0.00(+0.00%)
May 22, 2017 17.83 17.83 17.63 17.66 14,170 -0.02(-0.11%)
May 19, 2017 17.71 17.71 17.67 17.68 19,310 +0.01(+0.07%)
May 18, 2017 17.68 17.69 17.65 17.67 24,406 -0.04(-0.22%)
May 17, 2017 17.68 17.71 17.68 17.71 7,578 -0.04(-0.21%)
May 16, 2017 17.81 17.81 17.60 17.74 22,853 +0.00(+0.00%)
May 15, 2017 17.79 17.83 17.65 17.74 13,062 -0.06(-0.36%)
May 12, 2017 17.68 17.83 17.61 17.81 15,805 +0.09(+0.53%)
May 11, 2017 17.87 17.94 17.61 17.71 49,046 -0.16(-0.90%)
May 10, 2017 17.84 17.87 17.81 17.87 7,581 +0.07(+0.38%)
May 09, 2017 17.78 17.87 17.75 17.81 10,891 -0.05(-0.30%)
May 08, 2017 17.71 17.87 17.71 17.86 15,617 +0.13(+0.76%)
May 05, 2017 17.75 17.80 17.70 17.73 14,805 -0.05(-0.30%)
May 04, 2017 17.76 17.81 17.76 17.78 13,994 -0.07(-0.38%)
May 03, 2017 17.71 17.98 17.71 17.85 13,482 -0.07(-0.41%)
May 02, 2017 17.83 18.03 17.77 17.92 21,641 +0.08(+0.45%)
May 01, 2017 17.76 17.84 17.63 17.84 19,585 +0.20(+1.15%)
Apr 28, 2017 17.65 17.73 17.64 17.64 3,971 -0.16(-0.91%)
Apr 27, 2017 17.75 17.80 17.63 17.80 9,967 +0.05(+0.30%)
Apr 26, 2017 17.57 17.75 17.57 17.75 33,563 +0.17(+0.99%)
Apr 25, 2017 17.53 17.58 17.53 17.57 15,451 +0.04(+0.23%)
Apr 24, 2017 17.53 17.53 17.45 17.53 30,551 -0.02(-0.11%)
Apr 21, 2017 17.60 17.61 17.53 17.55 16,501 -0.05(-0.28%)
Apr 20, 2017 17.58 17.65 17.56 17.60 12,977 +0.02(+0.12%)
Apr 19, 2017 17.75 17.75 17.57 17.58 16,888 -0.10(-0.57%)
Apr 18, 2017 17.65 17.74 17.61 17.68 12,335 -0.01(-0.08%)
Apr 17, 2017 17.63 17.80 17.43 17.69 29,858 +0.11(+0.65%)
Apr 13, 2017 17.41 17.60 17.40 17.58 21,466 +0.09(+0.54%)
Apr 12, 2017 17.53 17.55 17.36 17.49 36,888 +0.17(+1.01%)
Apr 11, 2017 17.34 17.41 17.31 17.31 49,492 -0.07(-0.43%)
Apr 10, 2017 17.34 17.44 17.32 17.39 49,348 +0.04(+0.24%)
Apr 07, 2017 17.40 17.41 17.33 17.34 9,435 +0.00(+0.00%)
Apr 06, 2017 17.50 17.50 17.32 17.34 27,770 +0.00(+0.00%)
Apr 05, 2017 17.30 17.44 17.24 17.34 34,898 +0.00(+0.00%)
Apr 04, 2017 17.34 17.34 17.15 17.34 25,257 +0.01(+0.08%)
Apr 03, 2017 17.32 17.39 17.30 17.33 20,074 +0.00(+0.00%)
Mar 31, 2017 17.38 17.38 17.31 17.33 36,121 -0.05(-0.31%)
Mar 30, 2017 17.28 17.46 17.28 17.39 43,354 +0.09(+0.50%)
Mar 29, 2017 17.28 17.30 17.19 17.30 53,355 +0.08(+0.47%)
Mar 28, 2017 17.28 17.34 17.19 17.22 69,899 -0.07(-0.39%)
Mar 27, 2017 17.34 17.34 17.16 17.28 49,824 +0.09(+0.51%)
Mar 24, 2017 17.23 17.41 17.12 17.20 58,358 +0.01(+0.07%)
Mar 23, 2017 17.08 17.28 17.00 17.19 80,834 +0.11(+0.64%)
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.