Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.34 17.36 16.97 17.26 15,313,777 -0.07(-0.42%)
May 30, 2017 17.22 17.50 17.19 17.34 9,231,014 +0.12(+0.68%)
May 26, 2017 17.16 17.30 16.99 17.22 5,573,653 +0.06(+0.34%)
May 25, 2017 17.19 17.43 17.13 17.16 7,625,621 +0.13(+0.78%)
May 24, 2017 16.93 17.11 16.84 17.03 6,055,960 +0.10(+0.56%)
May 23, 2017 17.26 17.27 16.93 16.93 7,529,513 -0.26(-1.54%)
May 22, 2017 16.92 17.42 16.84 17.20 12,695,619 +0.29(+1.74%)
May 19, 2017 16.76 17.01 16.48 16.90 11,717,923 +0.18(+1.10%)
May 18, 2017 16.94 17.04 16.61 16.72 12,304,433 -0.18(-1.09%)
May 17, 2017 16.76 17.06 16.69 16.90 15,435,922 +0.14(+0.83%)
May 16, 2017 17.13 17.13 16.68 16.76 22,988,148 -0.29(-1.68%)
May 15, 2017 17.40 17.56 16.97 17.05 27,169,038 -0.29(-1.69%)
May 12, 2017 17.93 17.96 17.32 17.34 27,237,372 -0.54(-3.04%)
May 11, 2017 19.45 19.83 17.81 17.89 64,326,788 -3.67(-17.01%)
May 10, 2017 21.51 21.91 21.46 21.55 10,778,735 +0.03(+0.14%)
May 09, 2017 21.05 21.66 20.99 21.52 14,858,061 +0.46(+2.20%)
May 08, 2017 21.41 21.45 21.02 21.06 5,501,221 -0.22(-1.04%)
May 05, 2017 21.31 21.52 21.24 21.28 6,486,133 +0.04(+0.17%)
May 04, 2017 21.51 21.72 21.24 21.25 4,877,348 -0.18(-0.82%)
May 03, 2017 21.67 21.83 21.30 21.42 5,147,347 -0.25(-1.15%)
May 02, 2017 21.22 21.74 21.13 21.67 4,683,365 +0.47(+2.22%)
May 01, 2017 21.47 21.52 21.05 21.20 5,461,196 -0.26(-1.23%)
Apr 28, 2017 21.65 21.68 21.33 21.47 5,798,395 -0.21(-0.98%)
Apr 27, 2017 21.65 21.77 21.45 21.68 4,028,297 +0.06(+0.27%)
Apr 26, 2017 21.58 21.83 21.53 21.62 4,096,072 +0.11(+0.51%)
Apr 25, 2017 21.56 21.70 21.31 21.51 6,078,118 +0.07(+0.31%)
Apr 24, 2017 21.88 21.92 21.34 21.44 5,837,855 -0.21(-0.98%)
Apr 21, 2017 21.93 22.08 21.54 21.66 4,831,669 -0.39(-1.77%)
Apr 20, 2017 21.54 22.17 21.54 22.05 7,280,848 +0.68(+3.16%)
Apr 19, 2017 21.16 21.64 21.16 21.37 5,795,617 +0.28(+1.32%)
Apr 18, 2017 21.14 21.19 20.91 21.09 4,709,370 -0.08(-0.38%)
Apr 17, 2017 21.43 21.47 20.99 21.17 5,641,081 -0.26(-1.20%)
Apr 13, 2017 21.50 21.59 21.17 21.43 5,695,870 +0.00(+0.00%)
Apr 12, 2017 21.78 21.88 21.38 21.43 7,393,049 -0.40(-1.82%)
Apr 11, 2017 21.72 21.85 21.41 21.83 4,514,000 +0.14(+0.64%)
Apr 10, 2017 21.51 21.90 21.38 21.69 6,601,405 +0.31(+1.44%)
Apr 07, 2017 21.58 21.76 21.34 21.38 6,666,943 -0.24(-1.09%)
Apr 06, 2017 21.28 22.10 21.28 21.61 8,159,972 +0.44(+2.08%)
Apr 05, 2017 21.28 21.72 21.09 21.17 9,045,861 -0.05(-0.24%)
Apr 04, 2017 21.66 21.66 20.97 21.22 9,398,659 -0.55(-2.53%)
Apr 03, 2017 21.74 21.91 21.42 21.77 7,059,372 +0.00(+0.00%)
Mar 31, 2017 21.64 21.97 21.63 21.77 8,074,478 +0.13(+0.61%)
Mar 30, 2017 21.41 21.78 21.35 21.64 6,347,242 +0.14(+0.65%)
Mar 29, 2017 20.97 21.67 20.86 21.50 8,596,932 +0.53(+2.52%)
Mar 28, 2017 20.39 21.00 20.38 20.97 6,177,798 +0.46(+2.22%)
Mar 27, 2017 20.44 20.78 20.36 20.52 7,972,620 -0.18(-0.85%)
Mar 24, 2017 20.58 20.80 20.44 20.69 5,843,131 -0.07(-0.35%)
Mar 23, 2017 20.86 21.27 20.71 20.77 7,395,758 -0.07(-0.35%)
Mar 22, 2017 20.86 20.89 20.45 20.84 8,892,360 -0.04(-0.18%)
Mar 21, 2017 21.55 21.60 20.45 20.88 15,731,009 -0.70(-3.23%)
Mar 20, 2017 22.47 22.47 21.53 21.58 10,670,379 -0.86(-3.83%)
Mar 17, 2017 22.45 22.54 22.20 22.44 16,020,641 +0.10(+0.43%)
Mar 16, 2017 22.04 22.46 21.85 22.34 8,692,337 +0.07(+0.30%)
Mar 15, 2017 22.61 22.61 21.96 22.27 11,682,698 -0.46(-2.04%)
Mar 14, 2017 22.82 23.32 22.41 22.74 6,448,314 +0.04(+0.16%)
Mar 13, 2017 23.01 23.10 22.63 22.70 8,340,275 -0.33(-1.44%)
Mar 10, 2017 23.05 23.21 22.84 23.03 5,392,971 +0.15(+0.63%)
Mar 09, 2017 23.09 23.13 22.75 22.89 6,160,005 -0.17(-0.76%)
Mar 08, 2017 22.39 23.34 22.31 23.06 10,827,817 +0.70(+3.12%)
Mar 07, 2017 22.33 22.52 22.18 22.36 8,392,010 +0.09(+0.39%)
Mar 06, 2017 22.73 22.76 21.93 22.28 15,119,742 -0.78(-3.40%)
Mar 03, 2017 23.91 24.08 22.63 23.06 18,198,944 -1.05(-4.36%)
Mar 02, 2017 24.05 24.19 23.93 24.11 6,184,654 +0.20(+0.82%)
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.