Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.22 16.97 17.12 18,717,318 +0.23(+1.38%)
Jun 29, 2017 17.12 17.18 16.79 16.89 20,847,898 -0.24(-1.39%)
Jun 28, 2017 16.85 17.15 16.77 17.13 18,483,354 +0.40(+2.36%)
Jun 27, 2017 16.67 16.83 16.62 16.73 28,384,896 +0.06(+0.38%)
Jun 26, 2017 16.67 16.87 16.57 16.67 15,185,899 +0.15(+0.89%)
Jun 23, 2017 16.65 16.52 72,089,912 +0.02(+0.10%)
Jun 22, 2017 16.36 16.55 16.30 16.51 13,488,604 +0.13(+0.79%)
Jun 21, 2017 16.41 16.44 16.25 16.38 13,815,058 +0.02(+0.11%)
Jun 20, 2017 16.66 16.66 16.33 16.36 22,681,068 -0.35(-2.12%)
Jun 19, 2017 16.63 16.84 16.55 16.72 35,897,676 +0.16(+0.99%)
Jun 16, 2017 16.65 16.68 16.47 16.55 34,797,464 -0.17(-1.03%)
Jun 15, 2017 16.49 16.76 16.48 16.73 19,820,760 +0.03(+0.21%)
Jun 14, 2017 16.97 16.98 16.61 16.69 18,888,284 -0.22(-1.28%)
Jun 13, 2017 16.74 16.93 16.71 16.91 14,149,846 +0.11(+0.65%)
Jun 12, 2017 16.66 16.80 16.47 16.80 22,547,136 +0.15(+0.89%)
Jun 09, 2017 16.89 16.93 16.44 16.65 27,400,750 -0.22(-1.32%)
Jun 08, 2017 16.91 16.94 16.79 16.87 16,921,792 -0.00(-0.02%)
Jun 07, 2017 16.90 16.94 16.73 16.88 25,099,854 -0.06(-0.33%)
Jun 06, 2017 16.98 17.08 16.93 16.93 19,309,394 -0.03(-0.15%)
Jun 05, 2017 17.13 17.26 16.87 16.96 25,141,504 -0.16(-0.94%)
Jun 02, 2017 17.20 17.28 17.06 17.12 17,100,730 -0.02(-0.09%)
Jun 01, 2017 17.01 17.18 16.92 17.13 25,221,026 +0.13(+0.78%)
May 31, 2017 17.05 17.08 16.87 17.00 32,462,824 -0.02(-0.09%)
May 30, 2017 16.94 17.08 16.89 17.02 24,292,154 +0.08(+0.48%)
May 26, 2017 16.83 17.02 16.78 16.94 34,390,440 +0.07(+0.44%)
May 25, 2017 16.21 16.94 16.21 16.86 22,654,480 +0.46(+2.79%)
May 24, 2017 16.25 16.46 16.25 16.40 21,120,892 +0.17(+1.02%)
May 23, 2017 16.12 16.34 16.01 16.24 28,551,128 +0.11(+0.66%)
May 22, 2017 15.87 16.15 15.82 16.13 23,164,990 +0.34(+2.14%)
May 19, 2017 15.72 15.97 15.71 15.79 21,419,230 +0.05(+0.30%)
May 18, 2017 15.36 15.86 15.29 15.75 33,749,372 +0.24(+1.54%)
May 17, 2017 15.84 15.85 15.41 15.51 32,994,044 -0.52(-3.23%)
May 16, 2017 16.16 16.18 15.97 16.02 30,239,872 -0.07(-0.43%)
May 15, 2017 16.33 16.38 16.08 16.09 27,736,100 -0.25(-1.53%)
May 12, 2017 16.32 16.44 16.23 16.34 12,242,019 +0.00(+0.00%)
May 11, 2017 16.14 16.40 16.10 16.34 28,316,026 +0.13(+0.81%)
May 10, 2017 16.25 16.28 16.15 16.21 14,351,607 -0.03(-0.17%)
May 09, 2017 16.20 16.37 16.19 16.24 13,882,262 +0.00(+0.00%)
May 08, 2017 16.46 16.50 16.22 16.24 21,290,458 -0.22(-1.31%)
May 05, 2017 16.23 16.46 16.19 16.46 21,532,124 +0.24(+1.51%)
May 04, 2017 16.17 16.25 16.11 16.21 19,011,504 +0.06(+0.39%)
May 03, 2017 16.15 16.19 16.05 16.15 14,693,992 +0.01(+0.06%)
May 02, 2017 16.23 16.23 16.02 16.14 21,272,418 -0.01(-0.06%)
May 01, 2017 15.95 16.17 15.94 16.15 24,799,240 +0.21(+1.34%)
Apr 28, 2017 16.14 16.17 15.91 15.94 21,088,204 -0.13(-0.80%)
Apr 27, 2017 15.92 16.18 15.89 16.07 25,080,448 +0.14(+0.91%)
Apr 26, 2017 16.01 16.16 15.87 15.92 26,115,750 -0.05(-0.29%)
Apr 25, 2017 15.73 16.02 15.70 15.97 35,407,292 +0.25(+1.62%)
Apr 24, 2017 16.14 16.19 15.70 15.71 35,720,232 -0.20(-1.26%)
Apr 21, 2017 15.62 15.92 15.52 15.91 51,793,932 +0.38(+2.44%)
Apr 20, 2017 15.74 16.05 15.47 15.54 80,902,464 +0.82(+5.60%)
Apr 19, 2017 14.73 14.83 14.63 14.71 21,855,792 +0.09(+0.64%)
Apr 18, 2017 14.71 14.84 14.58 14.62 16,877,664 -0.19(-1.27%)
Apr 17, 2017 14.63 14.81 14.54 14.80 12,440,633 +0.25(+1.74%)
Apr 13, 2017 14.54 14.73 14.43 14.55 14,920,906 +0.01(+0.04%)
Apr 12, 2017 14.90 14.90 14.51 14.54 17,913,000 -0.25(-1.72%)
Apr 11, 2017 14.88 14.91 14.57 14.80 19,697,236 -0.15(-0.99%)
Apr 10, 2017 14.92 15.02 14.88 14.95 18,119,832 +0.08(+0.53%)
Apr 07, 2017 14.91 15.03 14.79 14.87 17,941,418 -0.09(-0.59%)
Apr 06, 2017 14.82 15.02 14.80 14.96 13,976,631 +0.18(+1.21%)
Apr 05, 2017 14.89 15.10 14.70 14.78 16,285,228 -0.05(-0.32%)
Apr 04, 2017 14.61 14.83 14.58 14.82 10,067,910 +0.22(+1.48%)
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.