Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 13.06 13.11 12.78 12.97 14,506,402 -0.09(-0.67%)
May 30, 2017 13.06 13.30 13.05 13.05 10,195,437 -0.09(-0.71%)
May 26, 2017 12.98 13.27 12.96 13.15 7,624,256 +0.20(+1.52%)
May 25, 2017 12.74 13.30 12.72 12.95 11,953,784 +0.14(+1.11%)
May 24, 2017 12.72 12.82 12.67 12.81 6,623,328 +0.13(+1.03%)
May 23, 2017 12.55 12.71 12.49 12.68 6,851,857 +0.11(+0.91%)
May 22, 2017 12.49 12.59 12.39 12.56 4,314,949 +0.06(+0.48%)
May 19, 2017 12.21 12.51 12.11 12.50 6,802,620 +0.32(+2.65%)
May 18, 2017 11.97 12.27 11.92 12.18 8,763,765 +0.20(+1.69%)
May 17, 2017 12.02 12.28 11.88 11.98 9,345,579 -0.04(-0.36%)
May 16, 2017 12.90 12.96 11.82 12.02 16,185,526 -0.82(-6.42%)
May 15, 2017 12.45 12.90 12.39 12.85 7,971,525 +0.47(+3.80%)
May 12, 2017 12.56 12.58 12.32 12.38 5,770,412 -0.25(-1.95%)
May 11, 2017 12.70 12.73 12.56 12.62 4,559,955 -0.11(-0.86%)
May 10, 2017 12.71 12.87 12.62 12.73 9,694,018 -0.40(-3.08%)
May 09, 2017 13.45 13.92 12.88 13.13 10,672,478 -0.95(-6.75%)
May 08, 2017 14.10 14.24 13.90 14.09 13,461,983 +0.02(+0.16%)
May 05, 2017 13.65 14.10 13.65 14.06 6,121,075 +0.41(+3.00%)
May 04, 2017 13.71 13.71 13.49 13.65 5,350,236 -0.02(-0.12%)
May 03, 2017 13.75 13.76 13.47 13.67 4,287,096 -0.10(-0.75%)
May 02, 2017 14.05 14.06 13.61 13.77 5,397,818 -0.31(-2.17%)
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.