Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.41 17.55 17.29 17.48 6,909,082 +0.28(+1.64%)
Jun 29, 2017 17.48 17.48 17.14 17.20 9,100,413 -0.30(-1.72%)
Jun 28, 2017 17.31 17.53 17.25 17.50 9,778,914 +0.37(+2.18%)
Jun 27, 2017 17.32 17.41 17.12 17.12 6,612,054 -0.11(-0.63%)
Jun 26, 2017 17.26 17.31 17.13 17.23 6,480,220 +0.05(+0.27%)
Jun 23, 2017 17.06 17.21 17.00 17.19 7,708,500 +0.31(+1.84%)
Jun 22, 2017 16.89 17.00 16.79 16.88 11,589,874 +0.31(+1.87%)
Jun 21, 2017 16.86 16.96 16.51 16.57 11,023,517 -0.26(-1.52%)
Jun 20, 2017 17.06 17.06 16.81 16.82 14,745,257 -0.37(-2.17%)
Jun 19, 2017 17.17 17.27 17.11 17.20 6,930,481 +0.10(+0.59%)
Jun 16, 2017 17.27 17.27 17.01 17.10 7,884,904 -0.02(-0.11%)
Jun 15, 2017 17.00 17.20 16.89 17.11 11,711,179 -0.07(-0.42%)
Jun 14, 2017 17.65 17.71 17.18 17.19 16,644,167 -0.58(-3.28%)
Jun 13, 2017 17.76 17.81 17.68 17.77 7,134,634 +0.06(+0.36%)
Jun 12, 2017 17.75 17.77 17.62 17.71 5,512,051 +0.03(+0.15%)
Jun 09, 2017 17.74 17.84 17.62 17.68 6,187,034 -0.09(-0.51%)
Jun 08, 2017 17.70 17.81 17.65 17.77 10,177,519 +0.06(+0.36%)
Jun 07, 2017 17.94 18.00 17.68 17.71 9,614,228 -0.32(-1.77%)
Jun 06, 2017 17.85 18.08 17.84 18.03 5,279,220 +0.09(+0.51%)
Jun 05, 2017 17.88 17.98 17.87 17.93 7,612,366 -0.02(-0.10%)
Jun 02, 2017 17.92 17.98 17.81 17.95 8,266,412 +0.06(+0.36%)
Jun 01, 2017 17.87 18.02 17.81 17.89 9,576,983 -0.13(-0.71%)
May 31, 2017 18.17 18.21 17.99 18.02 13,631,061 -0.51(-2.76%)
May 30, 2017 18.45 18.57 18.42 18.53 6,253,978 +0.01(+0.05%)
May 26, 2017 18.44 18.53 18.34 18.52 6,607,324 +0.13(+0.69%)
May 25, 2017 18.77 18.80 18.39 18.39 12,903,825 -0.32(-1.71%)
May 24, 2017 18.57 18.79 18.57 18.71 7,987,556 -0.09(-0.49%)
May 23, 2017 18.79 18.85 18.68 18.80 6,900,822 +0.17(+0.93%)
May 22, 2017 18.46 18.67 18.44 18.63 9,983,300 +0.16(+0.84%)
May 19, 2017 18.52 18.63 18.44 18.47 9,778,132 +0.16(+0.90%)
May 18, 2017 18.25 18.44 18.15 18.31 13,103,764 -0.31(-1.67%)
May 17, 2017 18.78 18.88 18.62 18.62 10,576,057 -0.33(-1.73%)
May 16, 2017 18.97 19.02 18.92 18.95 5,376,469 -0.10(-0.53%)
May 15, 2017 18.92 19.07 18.88 19.05 10,097,015 +0.39(+2.10%)
May 12, 2017 18.67 18.70 18.55 18.65 6,483,956 -0.18(-0.97%)
May 11, 2017 18.81 18.86 18.67 18.84 4,031,012 +0.00(+0.00%)
May 10, 2017 18.71 18.90 18.69 18.84 9,871,449 +0.30(+1.62%)
May 09, 2017 18.56 18.70 18.50 18.54 7,410,332 +0.13(+0.69%)
May 08, 2017 18.48 18.70 18.41 18.41 6,568,985 -0.12(-0.64%)
May 05, 2017 18.21 18.53 18.20 18.53 8,930,351 +0.29(+1.60%)
May 04, 2017 18.54 18.55 18.21 18.24 11,329,287 -0.37(-2.01%)
May 03, 2017 18.72 18.77 18.60 18.61 9,374,582 -0.36(-1.88%)
May 02, 2017 19.17 19.19 18.94 18.96 8,051,854 -0.15(-0.76%)
May 01, 2017 19.04 19.15 19.04 19.11 2,837,305 +0.07(+0.38%)
Apr 28, 2017 18.98 19.06 18.96 19.04 7,755,025 +0.05(+0.29%)
Apr 27, 2017 18.87 18.98 18.74 18.98 8,916,592 +0.19(+1.02%)
Apr 26, 2017 18.80 18.99 18.76 18.79 7,344,364 -0.17(-0.91%)
Apr 25, 2017 18.92 18.99 18.85 18.96 6,060,060 +0.16(+0.87%)
Apr 24, 2017 18.73 18.85 18.70 18.80 11,608,363 +0.44(+2.38%)
Apr 21, 2017 18.40 18.45 18.23 18.36 6,687,955 +0.03(+0.15%)
Apr 20, 2017 18.18 18.38 18.13 18.34 7,307,953 +0.29(+1.62%)
Apr 19, 2017 18.34 18.35 17.95 18.04 10,916,793 -0.20(-1.10%)
Apr 18, 2017 18.34 18.42 18.22 18.24 9,263,008 -0.30(-1.62%)
Apr 17, 2017 18.34 18.58 18.34 18.55 8,582,637 +0.26(+1.40%)
Apr 13, 2017 18.28 18.42 18.25 18.29 7,776,827 +0.07(+0.40%)
Apr 12, 2017 18.39 18.40 18.01 18.22 27,629,924 -0.28(-1.53%)
Apr 11, 2017 18.49 18.53 18.36 18.50 9,048,735 +0.17(+0.95%)
Apr 10, 2017 18.43 18.45 18.32 18.33 13,429,454 -0.46(-2.43%)
Apr 07, 2017 18.88 18.96 18.76 18.78 17,015,952 -0.62(-3.20%)
Apr 06, 2017 19.44 19.51 19.39 19.40 5,308,804 -0.02(-0.09%)
Apr 05, 2017 19.52 19.61 19.40 19.42 11,387,651 +0.15(+0.76%)
Apr 04, 2017 19.11 19.31 19.07 19.27 9,065,393 +0.19(+1.00%)
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.