Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 18.22 18.28 17.61 17.76 7,840,791 -0.13(-0.75%)
Jul 28, 2017 18.06 18.09 17.65 17.89 7,144,527 -0.20(-1.12%)
Jul 27, 2017 17.64 18.22 17.44 18.09 11,494,843 +0.49(+2.80%)
Jul 26, 2017 17.61 17.68 17.31 17.60 7,331,805 +0.04(+0.21%)
Jul 25, 2017 17.08 17.71 17.04 17.56 8,734,046 +0.60(+3.53%)
Jul 24, 2017 17.36 17.46 16.92 16.97 7,293,886 -0.50(-2.87%)
Jul 21, 2017 17.29 17.51 17.09 17.47 6,449,257 +0.22(+1.26%)
Jul 20, 2017 17.08 17.41 17.08 17.25 8,070,127 +0.06(+0.35%)
Jul 19, 2017 17.07 17.25 16.96 17.19 5,410,713 +0.23(+1.37%)
Jul 18, 2017 17.20 17.29 16.82 16.96 7,730,265 -0.28(-1.61%)
Jul 17, 2017 16.72 17.47 16.69 17.23 15,369,319 +0.52(+3.09%)
Jul 14, 2017 16.82 16.42 16.72 11,463,559 +0.19(+1.18%)
Jul 13, 2017 16.14 16.79 16.12 16.52 18,862,340 +0.65(+4.10%)
Jul 12, 2017 15.87 15.96 15.71 15.87 9,973,238 +0.04(+0.28%)
Jul 11, 2017 15.81 15.91 15.59 15.83 13,400,012 +0.07(+0.43%)
Jul 10, 2017 16.96 16.97 15.75 15.76 29,009,984 -1.20(-7.05%)
Jul 07, 2017 17.14 17.23 16.90 16.96 10,204,468 -0.13(-0.74%)
Jul 06, 2017 17.39 17.50 17.06 17.09 7,629,610 -0.50(-2.85%)
Jul 05, 2017 18.07 18.43 17.58 17.59 16,199,706 -0.24(-1.34%)
Jul 03, 2017 17.44 17.89 17.42 17.83 5,209,802 +0.45(+2.58%)
Jun 30, 2017 17.26 17.40 17.03 17.38 8,229,962 +0.22(+1.26%)
Jun 29, 2017 17.41 17.47 16.99 17.16 9,443,078 -0.17(-0.99%)
Jun 28, 2017 17.35 17.59 17.22 17.33 15,167,953 +0.07(+0.39%)
Jun 27, 2017 16.82 17.37 16.82 17.26 13,926,424 +0.46(+2.76%)
Jun 26, 2017 16.67 16.88 16.58 16.80 8,591,883 +0.15(+0.90%)
Jun 23, 2017 16.55 16.69 16.38 16.65 9,032,399 +0.13(+0.81%)
Jun 22, 2017 16.17 16.62 16.08 16.52 8,645,588 +0.37(+2.27%)
Jun 21, 2017 16.46 16.53 16.10 16.15 11,435,165 -0.37(-2.26%)
Jun 20, 2017 16.97 16.97 16.51 16.52 8,757,095 -0.46(-2.69%)
Jun 19, 2017 17.23 17.23 16.76 16.98 11,721,461 -0.16(-0.96%)
Jun 16, 2017 16.91 17.15 16.58 17.14 11,993,674 +0.15(+0.88%)
Jun 15, 2017 16.97 17.29 16.85 17.00 8,521,704 -0.02(-0.13%)
Jun 14, 2017 16.67 17.06 16.39 17.02 12,623,195 +0.37(+2.25%)
Jun 13, 2017 16.56 16.94 16.54 16.64 11,381,756 -0.02(-0.15%)
Jun 12, 2017 16.74 17.15 16.49 16.67 17,159,976 -0.02(-0.13%)
Jun 09, 2017 16.04 16.73 15.93 16.69 18,361,952 +0.68(+4.27%)
Jun 08, 2017 16.81 16.00 16.01 25,542,970 -0.03(-0.18%)
Jun 07, 2017 16.16 16.21 15.82 16.04 19,105,004 -0.07(-0.41%)
Jun 06, 2017 17.57 17.95 16.07 16.10 40,900,860 -1.44(-8.21%)
Jun 05, 2017 17.44 17.62 17.25 17.54 6,481,975 +0.04(+0.21%)
Jun 02, 2017 17.87 18.06 17.47 17.51 9,243,781 -0.20(-1.12%)
Jun 01, 2017 17.26 17.76 17.26 17.70 8,246,591 +0.43(+2.47%)
May 31, 2017 17.35 17.37 16.99 17.28 15,300,501 -0.07(-0.42%)
May 30, 2017 17.23 17.52 17.20 17.35 9,223,011 +0.12(+0.68%)
May 26, 2017 17.18 17.32 17.01 17.23 5,568,821 +0.06(+0.34%)
May 25, 2017 17.20 17.44 17.15 17.18 7,619,010 +0.13(+0.78%)
May 24, 2017 16.95 17.12 16.85 17.04 6,050,710 +0.10(+0.56%)
May 23, 2017 17.28 17.29 16.94 16.95 7,522,985 -0.26(-1.54%)
May 22, 2017 16.93 17.43 16.85 17.21 12,684,613 +0.29(+1.74%)
May 19, 2017 16.77 17.03 16.49 16.92 11,707,764 +0.18(+1.10%)
May 18, 2017 16.95 17.06 16.62 16.73 12,293,766 -0.18(-1.09%)
May 17, 2017 16.78 17.07 16.70 16.92 15,422,540 +0.14(+0.83%)
May 16, 2017 17.15 17.15 16.70 16.78 22,968,218 -0.29(-1.68%)
May 15, 2017 17.42 17.57 16.98 17.07 27,145,484 -0.29(-1.69%)
May 12, 2017 17.95 17.98 17.33 17.36 27,213,760 -0.54(-3.04%)
May 11, 2017 19.47 19.85 17.83 17.90 64,271,020 -3.67(-17.01%)
May 10, 2017 21.53 21.93 21.48 21.57 10,769,390 +0.03(+0.14%)
May 09, 2017 21.07 21.68 21.01 21.54 14,845,180 +0.46(+2.20%)
May 08, 2017 21.43 21.47 21.04 21.08 5,496,452 -0.22(-1.04%)
May 05, 2017 21.33 21.54 21.26 21.30 6,480,510 +0.04(+0.17%)
May 04, 2017 21.53 21.73 21.26 21.26 4,873,120 -0.18(-0.82%)
May 03, 2017 21.69 21.85 21.32 21.44 5,142,884 -0.25(-1.15%)
May 02, 2017 21.23 21.76 21.15 21.69 4,679,305 +0.47(+2.22%)
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.