Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.59 20.66 20.49 20.53 2,529,913 +0.12(+0.60%)
May 30, 2017 20.34 20.45 20.33 20.41 871,193 -0.02(-0.08%)
May 26, 2017 20.32 20.45 20.32 20.42 934,937 -0.06(-0.28%)
May 25, 2017 20.46 20.50 20.41 20.48 810,823 +0.08(+0.40%)
May 24, 2017 20.36 20.48 20.33 20.40 1,503,437 +0.10(+0.48%)
May 23, 2017 20.36 20.45 20.27 20.30 1,704,240 -0.16(-0.76%)
May 22, 2017 20.50 20.58 20.43 20.46 1,693,108 -0.03(-0.16%)
May 19, 2017 20.36 20.55 20.36 20.49 1,843,408 +0.33(+1.66%)
May 18, 2017 19.99 20.21 19.98 20.15 2,282,481 -0.02(-0.12%)
May 17, 2017 20.28 20.36 20.17 20.18 2,217,940 -0.39(-1.91%)
May 16, 2017 20.57 20.58 20.47 20.57 2,298,762 +0.33(+1.61%)
May 15, 2017 20.22 20.29 20.20 20.24 1,676,864 +0.02(+0.12%)
May 12, 2017 20.02 20.23 20.02 20.22 2,953,081 +0.07(+0.32%)
May 11, 2017 20.10 20.16 20.01 20.15 2,341,119 +0.00(+0.00%)
May 10, 2017 20.09 20.16 20.05 20.15 3,864,004 +0.09(+0.45%)
May 09, 2017 20.14 20.18 20.02 20.06 2,045,125 -0.06(-0.28%)
May 08, 2017 20.05 20.13 20.01 20.12 3,297,067 -0.23(-1.12%)
May 05, 2017 20.10 20.36 20.10 20.35 2,363,064 +0.10(+0.48%)
May 04, 2017 20.10 20.27 20.08 20.25 3,046,596 +0.15(+0.73%)
May 03, 2017 20.11 20.16 20.00 20.10 1,967,732 -0.07(-0.36%)
May 02, 2017 20.09 20.19 20.04 20.18 2,025,210 +0.11(+0.53%)
May 01, 2017 20.10 20.17 20.03 20.07 1,437,175 -0.02(-0.12%)
Apr 28, 2017 20.02 20.12 20.01 20.10 3,191,239 +0.06(+0.28%)
Apr 27, 2017 20.00 20.08 19.94 20.04 3,242,378 +0.25(+1.24%)
Apr 26, 2017 19.83 19.95 19.79 19.79 3,475,020 -0.01(-0.04%)
Apr 25, 2017 19.59 19.86 19.58 19.80 3,929,420 +0.25(+1.30%)
Apr 24, 2017 19.48 19.58 19.43 19.55 3,559,202 +0.50(+2.62%)
Apr 21, 2017 18.88 19.09 18.85 19.05 5,070,169 +0.32(+1.70%)
Apr 20, 2017 18.50 18.76 18.48 18.73 6,578,729 +0.54(+2.96%)
Apr 19, 2017 18.18 18.27 18.16 18.19 7,645,788 +0.07(+0.36%)
Apr 18, 2017 18.19 18.00 18.13 1,819,006 +0.08(+0.46%)
Apr 17, 2017 17.85 18.06 17.85 18.04 1,983,682 +0.17(+0.97%)
Apr 13, 2017 18.09 18.11 17.86 17.87 2,899,462 -0.22(-1.22%)
Apr 12, 2017 18.12 18.13 18.02 18.09 2,201,062 -0.12(-0.65%)
Apr 11, 2017 18.11 18.21 18.03 18.21 2,739,153 -0.02(-0.13%)
Apr 10, 2017 18.31 18.34 18.21 18.23 2,782,389 -0.16(-0.86%)
Apr 07, 2017 18.35 18.50 18.34 18.39 1,296,479 -0.02(-0.09%)
Apr 06, 2017 18.47 18.51 18.39 18.41 2,485,918 +0.19(+1.04%)
Apr 05, 2017 18.38 18.51 18.21 18.22 3,769,145 -0.31(-1.66%)
Apr 04, 2017 18.37 18.53 18.34 18.53 3,036,367 +0.17(+0.95%)
Apr 03, 2017 18.42 18.45 18.26 18.35 4,580,760 -0.13(-0.68%)
Mar 31, 2017 18.37 18.53 18.35 18.48 1,960,923 +0.05(+0.26%)
Mar 30, 2017 18.40 18.52 18.39 18.43 1,650,202 -0.02(-0.09%)
Mar 29, 2017 18.43 18.45 18.37 18.45 1,415,551 -0.06(-0.34%)
Mar 28, 2017 18.48 18.59 18.46 18.51 1,753,590 +0.06(+0.30%)
Mar 27, 2017 18.32 18.48 18.25 18.45 3,060,535 +0.07(+0.39%)
Mar 24, 2017 18.35 18.49 18.34 18.38 1,706,041 -0.02(-0.13%)
Mar 23, 2017 18.30 18.51 18.27 18.41 2,497,041 +0.11(+0.60%)
Mar 22, 2017 18.14 18.31 18.09 18.30 3,522,099 +0.06(+0.35%)
Mar 21, 2017 18.56 18.60 18.20 18.23 4,296,867 -0.14(-0.77%)
Mar 20, 2017 18.45 18.48 18.36 18.38 2,852,384 +0.00(+0.00%)
Mar 17, 2017 18.41 18.46 18.30 18.38 3,396,655 +0.11(+0.60%)
Mar 16, 2017 18.19 18.28 18.19 18.26 2,686,144 +0.10(+0.57%)
Mar 15, 2017 17.88 18.20 17.88 18.16 2,143,945 +0.34(+1.90%)
Mar 14, 2017 17.82 17.86 17.78 17.82 2,108,002 -0.06(-0.31%)
Mar 13, 2017 17.89 17.99 17.81 17.88 2,063,694 +0.00(+0.00%)
Mar 10, 2017 17.78 17.89 17.74 17.88 3,586,997 +0.22(+1.25%)
Mar 09, 2017 17.62 17.68 17.56 17.66 2,132,538 -0.14(-0.80%)
Mar 08, 2017 17.82 17.91 17.78 17.80 2,003,227 -0.06(-0.31%)
Mar 07, 2017 17.81 17.88 17.76 17.85 1,749,157 +0.03(+0.18%)
Mar 06, 2017 17.83 17.84 17.76 17.82 2,256,566 -0.17(-0.92%)
Mar 03, 2017 17.95 18.00 17.85 17.99 1,147,284 +0.08(+0.44%)
Mar 02, 2017 17.99 18.02 17.90 17.91 1,428,942 -0.24(-1.31%)
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.