Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.17 17.26 17.13 17.21 1,759,228 +0.05(+0.31%)
May 30, 2017 17.04 17.19 17.04 17.16 1,738,265 +0.02(+0.09%)
May 26, 2017 17.16 17.16 17.09 17.14 1,618,265 +0.00(+0.00%)
May 25, 2017 17.16 17.19 17.07 17.14 1,455,278 +0.00(+0.02%)
May 24, 2017 16.98 17.15 16.97 17.14 1,764,600 +0.16(+0.94%)
May 23, 2017 17.13 17.21 16.96 16.98 2,176,999 -0.15(-0.86%)
May 22, 2017 17.01 17.17 16.98 17.13 1,507,476 +0.16(+0.94%)
May 19, 2017 16.85 16.98 16.82 16.97 1,886,205 +0.17(+0.99%)
May 18, 2017 16.84 16.91 16.72 16.80 2,653,281 -0.01(-0.05%)
May 17, 2017 16.88 16.89 16.74 16.81 2,829,837 -0.15(-0.90%)
May 16, 2017 17.01 17.12 16.94 16.96 1,658,882 -0.04(-0.25%)
May 15, 2017 17.10 17.10 16.97 17.00 2,215,942 +0.02(+0.13%)
May 12, 2017 17.00 17.08 16.94 16.98 1,877,000 -0.03(-0.16%)
May 11, 2017 17.03 17.10 16.94 17.00 2,272,653 -0.14(-0.82%)
May 10, 2017 17.17 17.23 17.11 17.15 1,698,268 +0.03(+0.20%)
May 09, 2017 17.26 17.27 17.04 17.11 2,960,491 -0.16(-0.90%)
May 08, 2017 17.22 17.29 17.16 17.27 2,221,045 -0.00(-0.02%)
May 05, 2017 17.00 17.28 16.99 17.27 2,098,608 +0.26(+1.54%)
May 04, 2017 17.07 17.08 16.90 17.01 4,808,654 -0.09(-0.53%)
May 03, 2017 17.17 17.19 17.03 17.10 3,779,750 -0.09(-0.51%)
May 02, 2017 17.02 17.23 16.99 17.19 2,043,539 +0.14(+0.85%)
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.