Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.50 21.75 21.09 21.21 9,497,568 -0.24(-1.12%)
May 30, 2017 21.30 21.58 21.01 21.45 9,505,811 +0.23(+1.08%)
May 26, 2017 21.66 21.70 21.07 21.22 13,374,035 -0.71(-3.24%)
May 25, 2017 20.16 21.94 20.11 21.93 24,315,828 +1.40(+6.82%)
May 24, 2017 20.20 20.62 20.00 20.53 13,798,777 +0.50(+2.50%)
May 23, 2017 20.14 20.30 19.90 20.03 8,237,943 -0.05(-0.25%)
May 22, 2017 20.14 20.34 20.01 20.08 9,145,461 +0.08(+0.40%)
May 19, 2017 20.42 20.64 19.93 20.00 18,960,744 -0.27(-1.33%)
May 18, 2017 19.86 20.58 19.86 20.27 15,977,625 +0.37(+1.86%)
May 17, 2017 20.56 20.59 19.69 19.90 29,210,464 -0.88(-4.23%)
May 16, 2017 20.54 20.88 20.15 20.78 40,941,552 +0.04(+0.19%)
May 15, 2017 19.57 20.95 19.49 20.74 69,791,408 +1.60(+8.36%)
May 12, 2017 18.44 19.48 18.16 19.14 68,971,016 +1.09(+6.04%)
May 11, 2017 17.96 18.90 17.59 18.05 131,824,776 -4.93(-21.45%)
May 10, 2017 23.11 23.32 22.87 22.98 47,070,896 -0.34(-1.46%)
May 09, 2017 22.70 23.44 22.68 23.32 17,925,866 +0.86(+3.83%)
May 08, 2017 23.17 23.57 22.23 22.46 18,084,116 -0.73(-3.15%)
May 05, 2017 23.08 23.25 22.51 23.19 12,833,904 +0.60(+2.66%)
May 04, 2017 22.18 23.22 21.90 22.59 19,004,940 +0.77(+3.53%)
May 03, 2017 21.80 22.21 21.63 21.82 7,065,876 -0.17(-0.77%)
May 02, 2017 22.37 22.37 21.75 21.99 8,134,647 -0.22(-0.99%)
May 01, 2017 22.66 22.84 22.11 22.21 7,954,495 -0.34(-1.51%)
Apr 28, 2017 22.05 22.59 22.01 22.55 9,031,607 +0.54(+2.45%)
Apr 27, 2017 21.58 22.12 21.58 22.01 10,759,861 +0.43(+1.99%)
Apr 26, 2017 21.25 21.65 21.08 21.58 10,137,569 +0.24(+1.12%)
Apr 25, 2017 21.08 21.40 20.56 21.34 9,586,121 +0.14(+0.66%)
Apr 24, 2017 21.20 21.30 21.01 21.20 5,926,923 +0.27(+1.29%)
Apr 21, 2017 21.37 21.49 20.71 20.93 7,742,074 -0.22(-1.04%)
Apr 20, 2017 20.63 21.26 20.62 21.15 10,022,432 +0.53(+2.57%)
Apr 19, 2017 20.50 20.91 20.41 20.62 8,737,757 +0.07(+0.34%)
Apr 18, 2017 19.83 20.89 19.73 20.55 15,964,624 +0.61(+3.06%)
Apr 17, 2017 20.09 20.21 19.80 19.94 11,711,658 -0.25(-1.24%)
Apr 13, 2017 20.20 20.37 19.81 20.19 13,600,361 -0.03(-0.15%)
Apr 12, 2017 20.70 20.83 20.18 20.22 9,359,163 -0.48(-2.32%)
Apr 11, 2017 21.01 21.20 20.34 20.70 13,309,477 -0.27(-1.29%)
Apr 10, 2017 21.09 21.27 20.70 20.97 8,628,079 +0.15(+0.72%)
Apr 07, 2017 20.68 21.08 20.60 20.82 10,580,926 +0.25(+1.22%)
Apr 06, 2017 20.76 20.76 20.03 20.57 21,929,296 -0.13(-0.63%)
Apr 05, 2017 22.15 22.22 20.67 20.70 26,077,974 -1.44(-6.50%)
Apr 04, 2017 22.21 22.67 21.88 22.14 16,312,671 -0.21(-0.94%)
Apr 03, 2017 22.70 22.90 22.11 22.35 12,510,882 -0.18(-0.80%)
Mar 31, 2017 22.05 22.62 22.00 22.53 15,087,074 +0.30(+1.35%)
Mar 30, 2017 22.55 22.85 22.00 22.23 17,087,824 -0.32(-1.42%)
Mar 29, 2017 21.77 22.71 21.33 22.55 31,455,850 +0.34(+1.53%)
Mar 28, 2017 23.31 23.32 22.17 22.21 49,845,420 -1.62(-6.80%)
Mar 27, 2017 23.09 24.40 22.60 23.83 48,372,744 +1.09(+4.79%)
Mar 24, 2017 23.05 23.10 22.34 22.74 17,263,232 -0.39(-1.69%)
Mar 23, 2017 22.69 23.30 22.22 23.13 40,633,120 +1.31(+6.00%)
Mar 22, 2017 20.65 22.25 20.52 21.82 47,519,600 +1.44(+7.07%)
Mar 21, 2017 20.04 20.54 19.55 20.38 20,049,422 +0.45(+2.26%)
Mar 20, 2017 19.94 20.43 19.72 19.93 21,011,708 +0.39(+2.00%)
Mar 17, 2017 19.80 19.85 18.90 19.54 34,251,972 -0.35(-1.76%)
Mar 16, 2017 20.65 20.69 19.75 19.89 25,603,556 -0.88(-4.24%)
Mar 15, 2017 20.08 21.40 20.05 20.77 24,981,860 +0.19(+0.92%)
Mar 14, 2017 20.90 20.98 20.15 20.58 20,025,734 -0.51(-2.42%)
Mar 13, 2017 22.05 22.15 20.96 21.09 20,596,500 -0.98(-4.44%)
Mar 10, 2017 23.36 23.40 22.00 22.07 18,337,600 -0.64(-2.82%)
Mar 09, 2017 23.17 23.68 22.51 22.71 25,771,314 -0.10(-0.44%)
Mar 08, 2017 22.03 23.43 21.31 22.81 49,803,796 +1.37(+6.39%)
Mar 07, 2017 22.21 22.50 20.64 21.44 71,838,112 -2.33(-9.80%)
Mar 06, 2017 28.17 28.25 23.77 23.77 72,862,304 -3.32(-12.26%)
Mar 03, 2017 26.39 29.44 26.06 27.09 148,227,376 +2.61(+10.66%)
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.