Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 16.87 16.89 16.69 16.77 56,692,304 -0.13(-0.77%)
May 30, 2018 16.79 16.93 16.75 16.90 46,506,256 +0.12(+0.74%)
May 29, 2018 16.84 16.86 16.68 16.78 51,945,700 -0.09(-0.55%)
May 25, 2018 16.87 16.87 16.87 0 -0.14(-0.82%)
May 24, 2018 16.81 17.02 16.71 17.01 67,934,856 +0.23(+1.39%)
May 23, 2018 16.82 16.88 16.63 16.78 50,036,260 -0.05(-0.31%)
May 22, 2018 16.93 17.02 16.81 16.83 56,626,372 -0.08(-0.49%)
May 21, 2018 16.69 16.94 16.55 16.91 55,289,608 +0.28(+1.68%)
May 18, 2018 16.57 16.66 16.49 16.63 42,168,576 +0.06(+0.38%)
May 17, 2018 16.80 16.82 16.55 16.57 48,984,164 -0.19(-1.15%)
May 16, 2018 16.65 16.82 16.63 16.76 36,716,216 +0.11(+0.65%)
May 15, 2018 16.68 16.73 16.51 16.65 51,074,724 -0.05(-0.31%)
May 14, 2018 16.81 16.85 16.66 16.70 51,814,100 -0.05(-0.31%)
May 11, 2018 16.60 16.77 16.60 16.75 53,022,552 +0.21(+1.29%)
May 10, 2018 16.39 16.62 16.34 16.54 57,638,016 +0.25(+1.53%)
May 09, 2018 16.41 16.45 16.17 16.29 72,252,488 -0.16(-0.95%)
May 08, 2018 16.59 16.60 16.39 16.45 64,554,936 -0.18(-1.06%)
May 07, 2018 16.72 16.73 16.53 16.62 50,611,132 -0.05(-0.31%)
May 04, 2018 16.57 16.74 16.51 16.68 49,220,560 +0.10(+0.63%)
May 03, 2018 16.62 16.68 16.40 16.57 77,642,640 -0.06(-0.37%)
May 02, 2018 16.93 16.93 16.55 16.64 77,406,448 -0.25(-1.47%)
May 01, 2018 16.99 17.08 16.79 16.88 69,021,512 -0.08(-0.49%)
Apr 30, 2018 17.26 17.34 16.95 16.97 88,942,544 -0.18(-1.03%)
Apr 27, 2018 17.20 17.41 17.13 17.14 104,474,904 -0.03(-0.18%)
Apr 26, 2018 17.35 17.49 16.85 17.17 254,788,656 -1.09(-5.97%)
Apr 25, 2018 18.09 18.29 18.02 18.26 48,572,988 +0.10(+0.57%)
Apr 24, 2018 18.24 18.33 18.04 18.16 41,570,240 +0.06(+0.32%)
Apr 23, 2018 18.01 18.10 17.95 18.10 40,878,828 +0.11(+0.63%)
Apr 20, 2018 18.09 18.19 17.72 17.99 62,543,996 -0.08(-0.43%)
Apr 19, 2018 18.29 18.30 18.06 18.07 45,367,696 -0.20(-1.11%)
Apr 18, 2018 18.41 18.44 18.24 18.27 41,627,680 -0.08(-0.42%)
Apr 17, 2018 18.52 18.56 18.32 18.35 39,660,580 -0.15(-0.79%)
Apr 16, 2018 18.35 18.59 18.27 18.49 47,979,516 +0.26(+1.42%)
Apr 13, 2018 18.27 18.35 18.17 18.23 27,703,608 -0.01(-0.06%)
Apr 12, 2018 18.38 18.40 18.19 18.24 42,281,412 -0.05(-0.26%)
Apr 11, 2018 18.50 18.54 18.25 18.29 40,553,304 -0.29(-1.56%)
Apr 10, 2018 18.33 18.88 18.19 18.58 77,591,192 +0.33(+1.82%)
Apr 09, 2018 18.29 18.52 18.19 18.25 42,160,136 +0.02(+0.11%)
Apr 06, 2018 18.42 18.52 18.12 18.23 49,095,968 -0.26(-1.41%)
Apr 05, 2018 18.38 18.52 18.26 18.49 33,399,744 +0.13(+0.73%)
Apr 04, 2018 17.93 18.39 17.90 18.36 40,189,184 +0.26(+1.44%)
Apr 03, 2018 17.99 18.12 17.83 18.10 42,767,668 +0.14(+0.77%)
Apr 02, 2018 18.20 18.24 17.82 17.96 57,136,928 -0.28(-1.54%)
Mar 29, 2018 18.24 18.24 18.24 0 +0.05(+0.25%)
Mar 28, 2018 18.05 18.34 18.03 18.19 60,088,260 +0.34(+1.89%)
Mar 27, 2018 17.83 18.01 17.75 17.85 66,184,840 +0.11(+0.61%)
Mar 26, 2018 17.94 18.05 17.62 17.75 61,551,476 -0.01(-0.03%)
Mar 23, 2018 18.10 18.18 17.68 17.75 68,467,784 -0.34(-1.89%)
Mar 22, 2018 18.39 18.44 18.09 18.10 55,102,824 -0.32(-1.75%)
Mar 21, 2018 18.59 18.67 18.42 18.42 34,077,676 -0.17(-0.94%)
Mar 20, 2018 18.77 18.84 18.51 18.59 39,419,444 -0.12(-0.66%)
Mar 19, 2018 18.92 18.98 18.66 18.71 38,382,344 -0.21(-1.13%)
Mar 16, 2018 18.98 19.10 18.88 18.93 72,523,792 -0.02(-0.11%)
Mar 15, 2018 18.98 19.08 18.93 18.95 42,766,252 +0.01(+0.03%)
Mar 14, 2018 19.13 18.91 18.94 36,365,940 -0.18(-0.96%)
Mar 13, 2018 19.21 19.34 19.06 19.13 37,497,820 +0.02(+0.08%)
Mar 12, 2018 18.95 19.22 18.95 19.11 43,592,032 +0.16(+0.84%)
Mar 09, 2018 19.02 19.04 18.84 18.95 36,787,212 -0.03(-0.16%)
Mar 08, 2018 18.88 18.99 18.70 18.99 38,102,328 +0.10(+0.54%)
Mar 07, 2018 18.94 18.88 36,133,456 +0.02(+0.11%)
Mar 06, 2018 18.84 18.88 18.67 18.86 34,072,928 +0.09(+0.46%)
Mar 05, 2018 18.52 18.84 18.47 18.78 37,720,236 +0.18(+0.96%)
Mar 02, 2018 18.42 18.62 18.39 18.60 41,759,336 +0.18(+0.97%)
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.