Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.75 16.84 16.57 16.65 4,435,816 -0.11(-0.66%)
Jul 28, 2017 16.61 16.84 16.50 16.76 7,842,464 +0.14(+0.84%)
Jul 27, 2017 17.27 17.27 16.56 16.62 8,433,552 -0.57(-3.29%)
Jul 26, 2017 17.46 17.60 17.18 17.19 3,406,492 -0.31(-1.79%)
Jul 25, 2017 17.45 17.75 17.25 17.50 5,736,948 +0.07(+0.42%)
Jul 24, 2017 17.33 17.62 17.30 17.43 6,321,892 +0.05(+0.27%)
Jul 21, 2017 17.42 17.63 17.27 17.38 2,043,800 -0.12(-0.70%)
Jul 20, 2017 17.59 17.68 17.50 17.50 2,568,640 +0.00(+0.01%)
Jul 19, 2017 17.48 17.59 17.35 17.50 4,633,244 +0.01(+0.04%)
Jul 18, 2017 17.68 17.69 17.41 17.49 3,044,760 -0.18(-1.02%)
Jul 17, 2017 17.98 18.03 17.46 17.67 7,968,744 -0.26(-1.44%)
Jul 14, 2017 17.56 18.10 17.49 17.93 4,263,888 +0.42(+2.40%)
Jul 13, 2017 17.50 17.70 17.08 17.51 10,716,280 -0.44(-2.44%)
Jul 12, 2017 17.98 18.20 17.82 17.95 2,480,288 +0.08(+0.42%)
Jul 11, 2017 17.73 17.88 17.38 17.87 3,571,300 +0.13(+0.75%)
Jul 10, 2017 18.04 18.07 17.62 17.74 2,802,900 -0.35(-1.92%)
Jul 07, 2017 17.82 18.09 17.70 18.09 2,601,604 +0.29(+1.66%)
Jul 06, 2017 18.24 18.30 17.77 17.79 3,390,096 -0.50(-2.72%)
Jul 05, 2017 18.13 18.39 17.79 18.29 2,799,008 +0.16(+0.88%)
Jul 03, 2017 18.29 18.55 17.95 18.13 1,307,052 -0.16(-0.86%)
Jun 30, 2017 18.42 18.44 18.13 18.29 1,639,516 -0.03(-0.16%)
Jun 29, 2017 18.82 18.82 18.12 18.32 7,000,536 -0.50(-2.67%)
Jun 28, 2017 18.77 18.92 18.50 18.82 2,911,840 +0.09(+0.45%)
Jun 27, 2017 19.45 19.50 18.52 18.73 5,139,832 -0.70(-3.61%)
Jun 26, 2017 19.40 19.54 18.98 19.44 3,438,548 +0.11(+0.54%)
Jun 23, 2017 19.76 19.32 19.33 3,615,760 -0.34(-1.72%)
Jun 22, 2017 19.55 19.83 19.55 19.67 3,082,952 +0.09(+0.45%)
Jun 21, 2017 19.44 19.76 19.44 19.58 3,965,172 +0.12(+0.63%)
Jun 20, 2017 19.49 19.62 19.34 19.46 5,430,096 -0.03(-0.15%)
Jun 19, 2017 19.14 19.68 19.10 19.49 5,529,928 +0.42(+2.23%)
Jun 16, 2017 19.03 19.17 18.81 19.07 7,340,168 +0.16(+0.86%)
Jun 15, 2017 18.50 18.92 18.49 18.90 6,172,112 +0.23(+1.26%)
Jun 14, 2017 18.18 18.70 18.04 18.67 3,415,012 +0.46(+2.54%)
Jun 13, 2017 17.91 18.50 17.81 18.20 4,118,400 +0.28(+1.59%)
Jun 12, 2017 17.30 18.03 17.11 17.92 4,119,532 +0.67(+3.90%)
Jun 09, 2017 17.58 17.88 16.92 17.25 3,431,424 -0.28(-1.58%)
Jun 08, 2017 17.34 17.66 17.17 17.52 1,780,736 +0.21(+1.20%)
Jun 07, 2017 17.59 17.75 17.10 17.32 3,373,788 -0.12(-0.67%)
Jun 06, 2017 17.53 17.65 17.12 17.43 7,117,600 -0.36(-2.04%)
Jun 05, 2017 16.83 18.09 16.70 17.80 14,366,564 +0.88(+5.19%)
Jun 02, 2017 16.79 17.00 16.67 16.92 3,211,940 +0.21(+1.24%)
Jun 01, 2017 16.59 16.87 16.58 16.71 3,996,640 +0.00(+0.01%)
May 31, 2017 17.14 17.16 16.54 16.71 3,879,356 -0.38(-2.25%)
May 30, 2017 17.17 17.17 16.97 17.09 2,584,652 -0.07(-0.39%)
May 26, 2017 17.34 17.36 17.03 17.16 1,859,992 -0.12(-0.72%)
May 25, 2017 17.12 17.34 16.98 17.29 4,162,180 +0.22(+1.30%)
May 24, 2017 16.95 17.09 16.78 17.07 3,422,464 +0.17(+1.01%)
May 23, 2017 17.21 17.35 16.87 16.89 2,304,684 -0.32(-1.84%)
May 22, 2017 17.19 17.29 16.91 17.21 4,365,416 +0.30(+1.76%)
May 19, 2017 17.20 17.25 16.73 16.91 6,528,904 -0.25(-1.46%)
May 18, 2017 16.98 17.23 16.78 17.16 3,396,784 +0.15(+0.90%)
May 17, 2017 17.38 17.38 16.93 17.01 2,889,796 -0.41(-2.37%)
May 16, 2017 17.81 17.81 17.37 17.43 4,990,452 -0.46(-2.56%)
May 15, 2017 17.66 18.04 17.57 17.88 4,997,560 +0.28(+1.58%)
May 12, 2017 17.23 17.66 17.18 17.61 5,188,424 +0.37(+2.15%)
May 11, 2017 17.80 18.08 17.21 17.23 4,206,468 -0.54(-3.04%)
May 10, 2017 17.98 18.17 17.62 17.77 4,477,324 -0.22(-1.24%)
May 09, 2017 18.25 18.25 17.98 18.00 6,815,744 -0.35(-1.92%)
May 08, 2017 18.80 18.97 18.20 18.35 8,694,072 -0.70(-3.69%)
May 05, 2017 19.09 19.62 18.91 19.05 8,638,428 +0.21(+1.11%)
May 04, 2017 18.65 18.88 18.29 18.84 6,108,084 +0.37(+1.98%)
May 03, 2017 18.62 19.12 18.18 18.48 21,518,040 -1.94(-9.48%)
May 02, 2017 19.96 20.48 19.67 20.41 6,783,368 +0.51(+2.58%)
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.