Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.84 18.86 18.24 18.61 1,809,966 +0.04(+0.20%)
Jun 29, 2017 18.65 19.00 18.54 18.58 1,875,423 +0.02(+0.10%)
Jun 28, 2017 18.01 18.75 17.89 18.56 1,822,558 +0.61(+3.39%)
Jun 27, 2017 17.80 18.48 17.80 17.95 2,363,519 +0.19(+1.09%)
Jun 26, 2017 17.36 17.87 17.17 17.76 1,913,539 +0.45(+2.61%)
Jun 23, 2017 17.37 17.50 17.08 17.30 2,981,412 -0.01(-0.05%)
Jun 22, 2017 17.51 17.73 17.31 17.31 2,007,747 -0.18(-1.00%)
Jun 21, 2017 18.47 18.47 17.49 17.49 2,896,313 -1.12(-6.04%)
Jun 20, 2017 18.78 18.86 18.24 18.61 1,995,717 -0.75(-3.85%)
Jun 19, 2017 19.43 19.52 19.18 19.36 1,502,159 +0.01(+0.05%)
Jun 16, 2017 18.84 19.39 18.68 19.35 1,710,234 +0.69(+3.70%)
Jun 15, 2017 18.73 18.93 18.57 18.66 2,355,524 -0.30(-1.60%)
Jun 14, 2017 19.40 19.52 18.82 18.96 2,023,881 -0.60(-3.06%)
Jun 13, 2017 18.97 19.60 18.94 19.56 1,480,718 +0.62(+3.26%)
Jun 12, 2017 19.05 19.21 18.82 18.94 1,781,640 +0.21(+1.13%)
Jun 09, 2017 17.97 18.76 17.91 18.73 2,043,886 +0.89(+5.01%)
Jun 08, 2017 17.50 17.98 17.42 17.84 1,895,236 +0.23(+1.31%)
Jun 07, 2017 18.12 18.46 17.30 17.61 4,141,505 -0.76(-4.11%)
Jun 06, 2017 17.41 18.42 17.32 18.36 2,498,931 +0.85(+4.84%)
Jun 05, 2017 17.09 17.59 17.03 17.52 1,125,782 +0.28(+1.60%)
Jun 02, 2017 17.54 17.58 17.15 17.24 1,819,757 -0.39(-2.19%)
Jun 01, 2017 17.32 17.99 17.19 17.63 2,458,626 +0.32(+1.86%)
May 31, 2017 17.24 17.40 17.05 17.30 1,968,553 -0.15(-0.84%)
May 30, 2017 17.58 17.64 17.37 17.45 1,381,393 -0.36(-2.02%)
May 26, 2017 17.77 17.95 17.61 17.81 1,306,800 +0.13(+0.73%)
May 25, 2017 18.54 18.84 17.65 17.68 2,263,309 -0.95(-5.09%)
May 24, 2017 18.67 19.12 18.47 18.63 1,727,429 -0.03(-0.15%)
May 23, 2017 18.28 18.81 18.13 18.66 1,577,747 +0.35(+1.91%)
May 22, 2017 18.60 18.65 18.28 18.31 1,368,520 -0.14(-0.75%)
May 19, 2017 17.63 18.52 17.60 18.45 2,126,894 +1.01(+5.81%)
May 18, 2017 16.62 17.58 16.57 17.43 2,661,435 +0.70(+4.18%)
May 17, 2017 17.14 17.17 16.72 16.73 1,293,633 -0.56(-3.25%)
May 16, 2017 17.39 17.42 17.13 17.30 909,044 +0.04(+0.21%)
May 15, 2017 17.17 17.38 17.09 17.26 1,338,057 +0.64(+3.82%)
May 12, 2017 16.66 16.74 16.50 16.62 951,213 -0.05(-0.28%)
May 11, 2017 16.95 16.95 16.58 16.67 1,265,238 -0.21(-1.25%)
May 10, 2017 16.37 16.89 16.23 16.88 1,768,709 +0.72(+4.44%)
May 09, 2017 16.32 16.33 16.02 16.16 948,796 -0.14(-0.85%)
May 08, 2017 16.28 16.37 16.18 16.30 2,303,888 +0.03(+0.17%)
May 05, 2017 15.80 16.28 15.68 16.27 2,873,267 +0.51(+3.21%)
May 04, 2017 16.48 16.54 15.71 15.77 4,070,621 -0.97(-5.78%)
May 03, 2017 16.63 16.86 16.56 16.73 1,964,570 +0.01(+0.06%)
May 02, 2017 17.00 17.00 16.64 16.72 2,512,306 -0.14(-0.82%)
May 01, 2017 16.67 16.94 16.62 16.86 2,277,723 +0.13(+0.77%)
Apr 28, 2017 16.98 17.03 16.64 16.73 2,027,114 -0.10(-0.60%)
Apr 27, 2017 17.14 17.19 16.16 16.84 3,226,828 -0.36(-2.09%)
Apr 26, 2017 17.48 17.69 16.81 17.19 2,873,505 +0.71(+4.30%)
Apr 25, 2017 16.15 16.58 16.10 16.49 2,512,247 +0.32(+1.99%)
Apr 24, 2017 16.29 16.33 16.14 16.16 1,348,968 -0.01(-0.06%)
Apr 21, 2017 16.41 16.41 15.99 16.17 2,284,246 -0.29(-1.73%)
Apr 20, 2017 16.50 16.68 16.46 16.46 2,088,092 -0.02(-0.11%)
Apr 19, 2017 17.06 17.16 16.46 16.48 1,876,907 -0.55(-3.25%)
Apr 18, 2017 17.07 17.36 17.01 17.03 969,585 -0.27(-1.54%)
Apr 17, 2017 17.22 17.43 17.07 17.30 1,663,576 -0.08(-0.48%)
Apr 13, 2017 17.73 17.99 17.36 17.38 2,058,480 -0.29(-1.62%)
Apr 12, 2017 18.03 18.16 17.58 17.66 2,203,604 -0.34(-1.89%)
Apr 11, 2017 18.21 18.24 17.82 18.00 2,628,616 -0.16(-0.86%)
Apr 10, 2017 17.86 18.36 17.86 18.16 2,816,741 +0.44(+2.50%)
Apr 07, 2017 17.89 18.14 17.72 17.72 4,202,700 -0.16(-0.88%)
Apr 06, 2017 17.62 17.89 17.52 17.88 2,610,863 +0.41(+2.37%)
Apr 05, 2017 17.44 17.76 17.41 17.46 3,669,571 +0.24(+1.39%)
Apr 04, 2017 16.93 17.44 16.83 17.22 2,962,746 +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.