Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.61 18.63 18.01 18.39 1,832,207 +0.04(+0.20%)
Jun 29, 2017 18.42 18.77 18.32 18.35 1,898,468 +0.02(+0.10%)
Jun 28, 2017 17.80 18.52 17.68 18.33 1,844,954 +0.60(+3.39%)
Jun 27, 2017 17.59 18.26 17.59 17.73 2,392,562 +0.19(+1.09%)
Jun 26, 2017 17.15 17.65 16.96 17.54 1,937,052 +0.45(+2.61%)
Jun 23, 2017 17.16 17.29 16.88 17.09 3,018,048 -0.01(-0.05%)
Jun 22, 2017 17.30 17.51 17.10 17.10 2,032,418 -0.17(-1.00%)
Jun 21, 2017 18.25 18.25 17.28 17.28 2,931,903 -1.11(-6.04%)
Jun 20, 2017 18.55 18.63 18.01 18.39 2,020,241 -0.74(-3.85%)
Jun 19, 2017 19.20 19.28 18.95 19.12 1,520,618 +0.01(+0.05%)
Jun 16, 2017 18.61 19.15 18.45 19.11 1,731,249 +0.68(+3.70%)
Jun 15, 2017 18.51 18.70 18.35 18.43 2,384,469 -0.30(-1.60%)
Jun 14, 2017 19.17 19.28 18.59 18.73 2,048,751 -0.59(-3.06%)
Jun 13, 2017 18.74 19.36 18.71 19.32 1,498,913 +0.61(+3.26%)
Jun 12, 2017 18.82 18.98 18.59 18.71 1,803,533 +0.21(+1.13%)
Jun 09, 2017 17.75 18.53 17.70 18.51 2,069,002 +0.88(+5.01%)
Jun 08, 2017 17.29 17.76 17.21 17.62 1,918,525 +0.23(+1.31%)
Jun 07, 2017 17.90 18.23 17.09 17.40 4,192,395 -0.75(-4.11%)
Jun 06, 2017 17.20 18.20 17.11 18.14 2,529,638 +0.84(+4.84%)
Jun 05, 2017 16.89 17.38 16.82 17.30 1,139,616 +0.27(+1.60%)
Jun 02, 2017 17.33 17.37 16.94 17.03 1,842,118 -0.38(-2.19%)
Jun 01, 2017 17.11 17.77 16.99 17.41 2,488,838 +0.32(+1.86%)
May 31, 2017 17.03 17.19 16.84 17.09 1,992,743 -0.15(-0.84%)
May 30, 2017 17.37 17.43 17.16 17.24 1,398,367 -0.35(-2.02%)
May 26, 2017 17.56 17.73 17.40 17.60 1,322,858 +0.13(+0.73%)
May 25, 2017 18.31 18.61 17.43 17.47 2,291,120 -0.94(-5.09%)
May 24, 2017 18.44 18.89 18.25 18.41 1,748,655 -0.03(-0.15%)
May 23, 2017 18.06 18.58 17.91 18.43 1,597,134 +0.35(+1.91%)
May 22, 2017 18.38 18.42 18.05 18.09 1,385,337 -0.14(-0.75%)
May 19, 2017 17.41 18.30 17.39 18.22 2,153,029 +1.00(+5.81%)
May 18, 2017 16.42 17.36 16.37 17.22 2,694,139 +0.69(+4.18%)
May 17, 2017 16.93 16.96 16.52 16.53 1,309,529 -0.55(-3.25%)
May 16, 2017 17.18 17.21 16.92 17.09 920,214 +0.04(+0.21%)
May 15, 2017 16.96 17.17 16.89 17.05 1,354,499 +0.63(+3.82%)
May 12, 2017 16.46 16.54 16.30 16.42 962,902 -0.05(-0.28%)
May 11, 2017 16.74 16.74 16.38 16.47 1,280,785 -0.21(-1.25%)
May 10, 2017 16.17 16.69 16.03 16.68 1,790,443 +0.71(+4.44%)
May 09, 2017 16.12 16.13 15.82 15.97 960,455 -0.14(-0.85%)
May 08, 2017 16.09 16.17 15.98 16.10 2,332,198 +0.03(+0.17%)
May 05, 2017 15.61 16.09 15.49 16.08 2,908,574 +0.50(+3.21%)
May 04, 2017 16.28 16.34 15.52 15.58 4,120,641 -0.96(-5.78%)
May 03, 2017 16.43 16.66 16.36 16.53 1,988,710 +0.01(+0.06%)
May 02, 2017 16.79 16.79 16.44 16.52 2,543,177 -0.14(-0.82%)
May 01, 2017 16.47 16.73 16.42 16.66 2,305,712 +0.13(+0.77%)
Apr 28, 2017 16.78 16.82 16.44 16.53 2,052,023 -0.10(-0.60%)
Apr 27, 2017 16.93 16.99 15.96 16.63 3,266,480 -0.35(-2.09%)
Apr 26, 2017 17.27 17.48 16.60 16.99 2,908,815 +0.70(+4.30%)
Apr 25, 2017 15.96 16.38 15.90 16.29 2,543,118 +0.32(+1.99%)
Apr 24, 2017 16.09 16.13 15.94 15.97 1,365,544 -0.01(-0.06%)
Apr 21, 2017 16.21 16.21 15.79 15.98 2,312,314 -0.28(-1.73%)
Apr 20, 2017 16.30 16.48 16.26 16.26 2,113,751 -0.02(-0.11%)
Apr 19, 2017 16.85 16.95 16.26 16.28 1,899,971 -0.55(-3.25%)
Apr 18, 2017 16.87 17.15 16.80 16.82 981,500 -0.26(-1.54%)
Apr 17, 2017 17.01 17.22 16.87 17.09 1,684,018 -0.08(-0.48%)
Apr 13, 2017 17.51 17.77 17.15 17.17 2,083,774 -0.28(-1.62%)
Apr 12, 2017 17.81 17.94 17.37 17.45 2,230,682 -0.34(-1.89%)
Apr 11, 2017 17.99 18.02 17.60 17.79 2,660,917 -0.15(-0.86%)
Apr 10, 2017 17.64 18.14 17.64 17.94 2,851,353 +0.44(+2.49%)
Apr 07, 2017 17.67 17.92 17.50 17.50 4,254,343 -0.15(-0.88%)
Apr 06, 2017 17.40 17.68 17.30 17.66 2,642,945 +0.41(+2.37%)
Apr 05, 2017 17.23 17.54 17.20 17.25 3,714,663 +0.24(+1.39%)
Apr 04, 2017 16.72 17.23 16.62 17.01 2,999,153 +0.33(+1.96%)
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.