Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 19.78 19.99 19.65 19.95 2,701,341 +0.19(+0.95%)
May 30, 2017 19.54 19.84 19.54 19.76 2,200,656 +0.14(+0.69%)
May 26, 2017 19.60 19.71 19.48 19.63 1,570,922 +0.04(+0.19%)
May 25, 2017 19.58 19.81 19.48 19.59 2,061,270 +0.12(+0.62%)
May 24, 2017 19.41 19.55 19.31 19.47 2,452,909 +0.11(+0.58%)
May 23, 2017 19.45 19.46 19.24 19.36 1,548,831 -0.05(-0.23%)
May 22, 2017 19.36 19.48 19.27 19.40 2,179,199 +0.12(+0.62%)
May 19, 2017 19.07 19.32 19.04 19.28 2,494,524 +0.27(+1.42%)
May 18, 2017 18.87 19.11 18.79 19.01 3,288,961 +0.16(+0.84%)
May 17, 2017 18.93 19.04 18.73 18.85 3,911,303 -0.08(-0.40%)
May 16, 2017 20.06 20.23 18.86 18.93 6,709,791 -1.21(-6.01%)
May 15, 2017 20.05 20.20 19.98 20.14 2,585,612 +0.16(+0.79%)
May 12, 2017 19.81 20.06 19.70 19.98 2,654,398 +0.12(+0.61%)
May 11, 2017 19.82 19.87 19.64 19.86 2,533,745 -0.06(-0.30%)
May 10, 2017 19.42 19.94 19.33 19.92 3,455,228 +0.47(+2.40%)
May 09, 2017 19.00 19.56 18.94 19.45 4,498,863 +0.46(+2.41%)
May 08, 2017 18.96 19.11 18.91 18.99 4,493,469 +0.00(+0.00%)
May 05, 2017 18.89 19.03 18.69 18.99 2,326,305 +0.08(+0.44%)
May 04, 2017 18.66 18.98 18.56 18.91 3,157,221 +0.26(+1.41%)
May 03, 2017 18.65 18.78 18.55 18.65 3,097,328 +0.02(+0.08%)
May 02, 2017 18.57 18.69 18.51 18.63 4,047,055 +0.11(+0.57%)
May 01, 2017 18.63 18.67 18.45 18.53 2,962,058 -0.11(-0.57%)
Apr 28, 2017 18.15 18.65 18.09 18.63 4,862,172 +0.39(+2.14%)
Apr 27, 2017 18.15 18.44 18.07 18.24 12,440,076 +0.29(+1.59%)
Apr 26, 2017 18.27 18.65 17.90 17.96 7,827,730 -0.26(-1.44%)
Apr 25, 2017 17.90 18.42 17.89 18.22 4,453,801 +0.47(+2.67%)
Apr 24, 2017 17.57 17.82 17.40 17.75 4,108,561 +0.40(+2.30%)
Apr 21, 2017 17.74 17.77 17.15 17.35 7,711,244 -0.42(-2.37%)
Apr 20, 2017 18.26 18.41 17.71 17.77 7,155,055 -0.44(-2.39%)
Apr 19, 2017 17.96 18.30 17.96 18.21 4,942,695 +0.31(+1.72%)
Apr 18, 2017 17.73 18.04 17.70 17.90 3,055,401 +0.11(+0.59%)
Apr 17, 2017 17.71 17.82 17.63 17.79 1,616,103 +0.13(+0.72%)
Apr 13, 2017 17.75 17.84 17.64 17.66 2,286,364 -0.10(-0.55%)
Apr 12, 2017 17.71 17.80 17.54 17.76 4,230,049 +0.02(+0.08%)
Apr 11, 2017 17.69 17.83 17.59 17.75 4,835,155 +0.05(+0.25%)
Apr 10, 2017 17.63 17.85 17.51 17.70 3,131,988 +0.11(+0.64%)
Apr 07, 2017 17.69 17.73 17.45 17.59 3,201,844 -0.14(-0.76%)
Apr 06, 2017 17.25 17.78 17.17 17.72 4,771,251 +0.47(+2.74%)
Apr 05, 2017 17.53 17.56 17.25 17.25 4,154,308 -0.25(-1.42%)
Apr 04, 2017 17.42 17.51 17.27 17.50 3,593,529 +0.08(+0.43%)
Apr 03, 2017 17.48 17.64 17.15 17.42 3,761,825 -0.05(-0.30%)
Mar 31, 2017 17.40 17.57 17.31 17.48 3,604,195 +0.05(+0.26%)
Mar 30, 2017 17.14 17.45 17.03 17.43 4,182,014 +0.27(+1.58%)
Mar 29, 2017 17.22 17.36 17.02 17.16 4,359,062 -0.11(-0.65%)
Mar 28, 2017 16.92 17.31 16.84 17.27 7,243,495 +0.28(+1.64%)
Mar 27, 2017 16.66 17.01 16.66 17.00 4,061,130 +0.14(+0.85%)
Mar 24, 2017 17.18 17.18 16.82 16.85 3,740,532 -0.26(-1.49%)
Mar 23, 2017 17.54 17.60 17.06 17.11 4,386,889 -0.44(-2.53%)
Mar 22, 2017 17.52 17.57 17.36 17.55 2,921,471 +0.03(+0.17%)
Mar 21, 2017 17.94 18.03 17.50 17.52 5,917,123 -0.42(-2.35%)
Mar 20, 2017 18.34 18.35 17.90 17.94 6,250,610 -0.44(-2.37%)
Mar 17, 2017 18.22 18.48 18.02 18.38 10,512,009 +0.14(+0.78%)
Mar 16, 2017 18.36 18.46 18.21 18.24 3,479,305 -0.12(-0.65%)
Mar 15, 2017 18.12 18.42 18.12 18.36 5,072,065 +0.29(+1.58%)
Mar 14, 2017 18.06 18.26 17.99 18.07 3,939,620 -0.02(-0.12%)
Mar 13, 2017 17.87 18.27 17.86 18.09 5,942,874 +0.26(+1.43%)
Mar 10, 2017 17.57 17.93 17.52 17.84 6,942,036 +0.45(+2.59%)
Mar 09, 2017 17.97 18.06 17.35 17.39 7,872,963 -0.44(-2.46%)
Mar 08, 2017 16.98 18.13 16.84 17.83 23,837,672 +2.31(+14.88%)
Mar 07, 2017 15.54 15.61 15.26 15.52 8,066,000 -0.10(-0.62%)
Mar 06, 2017 15.66 15.83 15.44 15.61 5,424,292 -0.01(-0.05%)
Mar 03, 2017 15.36 15.63 15.30 15.62 4,367,742 +0.25(+1.60%)
Mar 02, 2017 15.38 15.43 15.20 15.38 5,914,692 +0.01(+0.10%)
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.