Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.44 18.54 18.37 18.38 50,395,488 -0.01(-0.05%)
May 30, 2017 18.22 18.45 18.22 18.39 43,029,308 +0.21(+1.13%)
May 26, 2017 18.23 18.25 18.13 18.18 28,773,374 -0.05(-0.29%)
May 25, 2017 18.18 18.29 18.18 18.24 31,218,970 +0.04(+0.21%)
May 24, 2017 18.28 18.30 18.17 18.20 32,797,462 -0.08(-0.42%)
May 23, 2017 18.25 18.33 18.23 18.28 28,369,544 +0.03(+0.16%)
May 22, 2017 18.24 18.29 18.21 18.25 31,069,472 +0.00(+0.03%)
May 19, 2017 18.15 18.27 18.07 18.24 42,660,628 +0.14(+0.76%)
May 18, 2017 17.89 18.19 17.87 18.10 53,966,384 +0.23(+1.31%)
May 17, 2017 18.22 18.15 17.86 17.87 62,183,780 -0.35(-1.91%)
May 16, 2017 18.45 18.49 18.22 18.22 45,261,800 -0.19(-1.04%)
May 15, 2017 18.38 18.46 18.32 18.41 44,857,736 +0.05(+0.26%)
May 12, 2017 18.36 18.42 18.28 18.36 28,866,010 +0.02(+0.13%)
May 11, 2017 18.34 18.39 18.23 18.34 34,676,972 -0.00(-0.03%)
May 10, 2017 18.22 18.44 18.19 18.34 47,389,492 +0.11(+0.60%)
May 09, 2017 18.38 18.39 18.20 18.23 45,259,672 -0.17(-0.91%)
May 08, 2017 18.50 18.50 18.28 18.40 42,218,512 +0.00(+0.03%)
May 05, 2017 18.17 18.47 18.14 18.39 45,760,056 +0.26(+1.45%)
May 04, 2017 18.32 18.32 17.95 18.13 65,926,584 -0.19(-1.02%)
May 03, 2017 18.58 18.59 18.20 18.32 70,728,424 -0.26(-1.41%)
May 02, 2017 18.67 18.71 18.55 18.58 52,095,452 -0.07(-0.38%)
May 01, 2017 18.93 18.94 18.63 18.65 51,868,056 -0.25(-1.34%)
Apr 28, 2017 19.02 19.11 18.85 18.90 52,396,512 -0.13(-0.70%)
Apr 27, 2017 19.26 19.27 19.02 19.04 47,468,968 -0.25(-1.31%)
Apr 26, 2017 19.09 19.35 19.01 19.29 72,010,040 +0.24(+1.25%)
Apr 25, 2017 19.12 19.20 18.93 19.05 80,440,200 -0.04(-0.20%)
Apr 24, 2017 19.13 19.15 19.01 19.09 50,381,516 +0.04(+0.23%)
Apr 21, 2017 19.19 19.25 18.99 19.05 50,097,212 -0.21(-1.07%)
Apr 20, 2017 19.08 19.32 19.04 19.25 45,522,284 +0.05(+0.27%)
Apr 19, 2017 19.23 19.30 19.17 19.20 49,890,408 +0.00(+0.00%)
Apr 18, 2017 19.19 19.29 19.17 19.20 33,373,270 -0.02(-0.12%)
Apr 17, 2017 19.22 19.32 19.19 19.22 25,400,942 +0.01(+0.05%)
Apr 13, 2017 19.32 19.44 19.20 19.21 36,802,708 -0.13(-0.69%)
Apr 12, 2017 19.18 19.35 19.11 19.35 46,528,568 +0.12(+0.62%)
Apr 11, 2017 19.26 19.27 19.11 19.23 41,109,128 -0.03(-0.17%)
Apr 10, 2017 19.37 19.41 19.23 19.26 38,183,500 -0.10(-0.52%)
Apr 07, 2017 19.37 19.49 19.33 19.36 42,629,832 -0.00(-0.02%)
Apr 06, 2017 19.58 19.60 19.37 19.37 42,956,004 -0.20(-1.02%)
Apr 05, 2017 19.67 19.68 19.55 19.57 42,316,772 -0.08(-0.43%)
Apr 04, 2017 19.60 19.66 19.52 19.65 26,626,138 +0.06(+0.29%)
Apr 03, 2017 19.61 19.69 19.50 19.60 38,138,748 +0.01(+0.05%)
Mar 31, 2017 19.70 19.75 19.59 19.59 37,194,192 -0.10(-0.50%)
Mar 30, 2017 19.51 19.72 19.48 19.69 31,340,046 +0.15(+0.75%)
Mar 29, 2017 19.58 19.68 19.52 19.54 29,917,418 -0.05(-0.26%)
Mar 28, 2017 19.52 19.62 19.45 19.59 33,062,528 +0.03(+0.17%)
Mar 27, 2017 19.61 19.68 19.51 19.56 27,969,962 -0.09(-0.46%)
Mar 24, 2017 19.69 19.75 19.58 19.65 30,127,082 +0.01(+0.07%)
Mar 23, 2017 19.62 19.76 19.52 19.63 31,099,396 +0.00(+0.00%)
Mar 22, 2017 19.85 19.86 19.54 19.63 39,338,596 -0.20(-1.02%)
Mar 21, 2017 20.01 20.04 19.80 19.84 43,050,552 -0.16(-0.80%)
Mar 20, 2017 20.09 20.13 19.95 20.00 25,141,216 -0.09(-0.45%)
Mar 17, 2017 20.08 20.11 19.97 20.09 52,500,448 +0.08(+0.40%)
Mar 16, 2017 20.08 20.11 19.96 20.01 30,975,064 -0.07(-0.35%)
Mar 15, 2017 19.86 20.10 19.84 20.08 44,663,892 +0.24(+1.19%)
Mar 14, 2017 19.98 20.01 19.82 19.84 21,348,634 -0.13(-0.66%)
Mar 13, 2017 19.90 20.00 19.88 19.97 31,573,078 +0.01(+0.05%)
Mar 10, 2017 19.81 20.00 19.81 19.96 41,862,764 +0.19(+0.98%)
Mar 09, 2017 19.73 19.86 19.68 19.77 37,486,780 +0.08(+0.41%)
Mar 08, 2017 19.74 19.74 19.65 19.69 37,931,248 -0.05(-0.26%)
Mar 07, 2017 19.75 19.79 19.66 19.74 34,473,292 -0.04(-0.19%)
Mar 06, 2017 19.72 19.80 19.66 19.78 30,070,440 -0.02(-0.12%)
Mar 03, 2017 19.82 19.83 19.69 19.80 36,589,004 -0.03(-0.14%)
Mar 02, 2017 19.75 19.85 19.72 19.83 27,962,738 +0.01(+0.07%)
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.