Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.70 17.73 17.35 17.61 9,196,088 -0.03(-0.18%)
May 30, 2017 17.60 17.85 17.56 17.64 7,063,119 +0.09(+0.54%)
May 26, 2017 17.17 17.65 17.11 17.55 7,810,641 +0.31(+1.82%)
May 25, 2017 17.60 17.67 17.21 17.24 8,777,940 -0.13(-0.77%)
May 24, 2017 17.45 17.52 17.20 17.37 8,637,540 -0.10(-0.58%)
May 23, 2017 17.41 17.64 17.24 17.47 10,556,054 +0.06(+0.36%)
May 22, 2017 17.47 17.66 17.22 17.41 10,691,333 -0.03(-0.18%)
May 19, 2017 18.79 18.84 17.24 17.44 25,257,710 -0.71(-3.92%)
May 18, 2017 18.80 18.93 18.07 18.15 16,546,868 -0.28(-1.53%)
May 17, 2017 19.25 18.98 18.42 18.43 11,961,445 -0.81(-4.23%)
May 16, 2017 19.58 19.58 18.98 19.25 9,129,576 -0.41(-2.07%)
May 15, 2017 19.77 19.94 19.53 19.65 8,352,476 +0.03(+0.16%)
May 12, 2017 20.10 20.13 19.47 19.62 6,638,193 -0.54(-2.68%)
May 11, 2017 20.99 20.99 19.98 20.16 8,581,576 -0.76(-3.63%)
May 10, 2017 20.64 21.04 20.53 20.92 5,977,113 +0.25(+1.21%)
May 09, 2017 20.77 20.90 20.61 20.67 3,708,124 +0.07(+0.34%)
May 08, 2017 20.73 20.73 20.41 20.60 5,980,630 -0.01(-0.04%)
May 05, 2017 20.27 20.66 20.25 20.61 4,926,315 +0.49(+2.45%)
May 04, 2017 20.41 20.58 20.11 20.12 4,777,883 -0.32(-1.57%)
May 03, 2017 20.44 20.60 20.23 20.44 4,645,947 -0.11(-0.53%)
May 02, 2017 20.27 20.55 20.16 20.55 5,553,343 +0.27(+1.35%)
May 01, 2017 20.55 20.60 20.12 20.27 5,573,522 -0.23(-1.14%)
Apr 28, 2017 20.59 20.61 20.30 20.51 5,414,075 -0.12(-0.57%)
Apr 27, 2017 20.91 20.91 20.44 20.63 4,120,606 +0.08(+0.38%)
Apr 26, 2017 20.45 20.69 20.39 20.55 5,361,934 +0.26(+1.27%)
Apr 25, 2017 20.47 20.47 20.09 20.29 4,677,571 +0.04(+0.19%)
Apr 24, 2017 20.27 20.48 20.03 20.25 8,851,211 +0.20(+1.02%)
Apr 21, 2017 19.96 20.08 19.64 20.05 6,561,170 +0.15(+0.75%)
Apr 20, 2017 19.41 19.91 19.32 19.90 12,947,240 +0.94(+4.95%)
Apr 19, 2017 18.79 19.24 18.71 18.96 5,707,448 +0.23(+1.25%)
Apr 18, 2017 18.66 18.82 18.55 18.72 4,220,087 +0.02(+0.13%)
Apr 17, 2017 18.79 18.85 18.50 18.70 6,704,324 +0.16(+0.84%)
Apr 13, 2017 19.00 19.09 18.54 18.54 6,641,114 -0.48(-2.51%)
Apr 12, 2017 19.19 19.25 18.99 19.02 3,545,381 -0.16(-0.82%)
Apr 11, 2017 19.04 19.18 18.75 19.18 5,691,957 +0.16(+0.82%)
Apr 10, 2017 18.92 19.34 18.90 19.02 4,734,836 +0.21(+1.12%)
Apr 07, 2017 18.78 19.11 18.74 18.81 7,039,837 -0.02(-0.08%)
Apr 06, 2017 18.14 19.00 18.14 18.82 10,547,124 +0.90(+5.02%)
Apr 05, 2017 18.25 18.40 17.91 17.92 5,663,491 -0.23(-1.25%)
Apr 04, 2017 18.50 18.52 17.92 18.15 7,455,820 -0.41(-2.19%)
Apr 03, 2017 18.82 18.86 18.44 18.56 7,290,128 -0.27(-1.45%)
Mar 31, 2017 18.86 19.16 18.81 18.83 7,628,350 -0.12(-0.65%)
Mar 30, 2017 19.09 19.31 18.79 18.96 10,439,400 -0.21(-1.09%)
Mar 29, 2017 18.55 19.27 18.46 19.17 11,264,622 +0.73(+3.95%)
Mar 28, 2017 18.06 18.46 17.92 18.44 4,059,301 +0.39(+2.15%)
Mar 27, 2017 17.85 18.31 17.85 18.05 4,942,541 +0.01(+0.04%)
Mar 24, 2017 18.03 18.10 17.86 18.04 4,513,254 -0.02(-0.13%)
Mar 23, 2017 18.30 18.51 18.03 18.07 6,873,276 +0.18(+1.00%)
Mar 22, 2017 17.68 17.90 17.40 17.89 4,897,986 +0.19(+1.10%)
Mar 21, 2017 18.20 18.22 17.25 17.69 11,283,674 -0.50(-2.73%)
Mar 20, 2017 18.69 18.74 18.11 18.19 5,950,909 -0.50(-2.66%)
Mar 17, 2017 18.64 18.73 18.46 18.69 6,826,446 +0.13(+0.71%)
Mar 16, 2017 18.48 18.65 18.35 18.55 3,652,180 +0.05(+0.25%)
Mar 15, 2017 18.48 18.57 18.20 18.51 5,497,434 +0.13(+0.72%)
Mar 14, 2017 18.25 18.39 18.00 18.38 4,736,133 +0.12(+0.68%)
Mar 13, 2017 18.82 18.91 18.19 18.25 6,425,931 -0.57(-3.01%)
Mar 10, 2017 18.82 18.96 18.65 18.82 4,081,772 +0.11(+0.58%)
Mar 09, 2017 18.70 18.86 18.58 18.71 5,196,414 -0.08(-0.41%)
Mar 08, 2017 18.76 18.91 18.64 18.79 7,985,184 +0.04(+0.21%)
Mar 07, 2017 18.85 19.07 18.72 18.75 6,668,200 -0.16(-0.86%)
Mar 06, 2017 19.12 19.20 18.65 18.91 5,034,703 -0.23(-1.22%)
Mar 03, 2017 19.50 19.62 18.99 19.14 7,271,621 -0.34(-1.75%)
Mar 02, 2017 18.98 19.72 18.84 19.48 9,845,512 +0.62(+3.29%)
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.