Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.77 17.85 17.73 17.82 61,368,024 +0.07(+0.41%)
May 27, 2016 17.68 17.75 17.75 17.75 34,421,756 +0.07(+0.39%)
May 26, 2016 17.61 17.75 17.59 17.68 35,180,228 +0.10(+0.57%)
May 25, 2016 17.61 17.63 17.51 17.58 32,309,010 +0.05(+0.31%)
May 24, 2016 17.51 17.55 17.48 17.53 31,038,428 +0.08(+0.47%)
May 23, 2016 17.52 17.53 17.42 17.45 33,779,804 -0.06(-0.34%)
May 20, 2016 17.59 17.61 17.44 17.51 44,465,680 +0.00(+0.03%)
May 19, 2016 17.42 17.51 17.20 17.50 60,214,448 -0.00(-0.03%)
May 18, 2016 17.80 17.82 17.42 17.51 56,344,776 -0.30(-1.69%)
May 17, 2016 17.87 17.91 17.76 17.81 48,444,428 -0.08(-0.43%)
May 16, 2016 17.73 17.89 17.71 17.88 33,072,202 +0.06(+0.33%)
May 13, 2016 17.98 17.99 17.81 17.82 36,220,764 -0.18(-1.01%)
May 12, 2016 17.89 18.06 17.85 18.01 41,149,512 +0.17(+0.94%)
May 11, 2016 17.88 17.91 17.77 17.84 31,661,144 -0.06(-0.33%)
May 10, 2016 17.77 17.93 17.75 17.90 38,163,100 +0.20(+1.16%)
May 09, 2016 17.75 17.81 17.68 17.69 29,641,386 -0.06(-0.33%)
May 06, 2016 17.66 17.75 17.51 17.75 34,404,108 +0.11(+0.65%)
May 05, 2016 17.73 17.75 17.60 17.64 35,668,704 -0.06(-0.36%)
May 04, 2016 17.64 17.76 17.56 17.70 34,001,368 -0.01(-0.08%)
May 03, 2016 17.77 17.79 17.61 17.72 47,939,036 -0.09(-0.49%)
May 02, 2016 17.70 17.82 17.66 17.80 48,460,252 +0.13(+0.72%)
Apr 29, 2016 17.59 17.70 17.52 17.67 55,670,448 +0.08(+0.47%)
Apr 28, 2016 17.63 17.70 17.55 17.59 44,375,908 -0.04(-0.21%)
Apr 27, 2016 17.24 17.72 17.18 17.63 90,971,000 +0.29(+1.65%)
Apr 26, 2016 17.45 17.49 17.26 17.34 45,873,228 -0.05(-0.31%)
Apr 25, 2016 17.31 17.41 17.24 17.40 38,619,904 +0.06(+0.37%)
Apr 22, 2016 17.23 17.38 17.23 17.33 53,373,580 +0.10(+0.55%)
Apr 21, 2016 17.54 17.56 17.23 17.24 70,801,152 -0.39(-2.22%)
Apr 20, 2016 17.75 17.76 17.60 17.63 36,865,076 -0.09(-0.51%)
Apr 19, 2016 17.66 17.72 17.54 17.72 35,003,300 +0.12(+0.70%)
Apr 18, 2016 17.52 17.66 17.46 17.60 38,068,356 +0.08(+0.44%)
Apr 15, 2016 17.51 17.57 17.48 17.52 34,663,192 +0.03(+0.16%)
Apr 14, 2016 17.41 17.56 17.41 17.49 30,230,482 +0.08(+0.44%)
Apr 13, 2016 17.66 17.66 17.39 17.41 49,651,760 -0.19(-1.09%)
Apr 12, 2016 17.51 17.66 17.47 17.61 38,759,080 +0.13(+0.73%)
Apr 11, 2016 17.61 17.61 17.45 17.48 38,919,744 -0.05(-0.29%)
Apr 08, 2016 17.63 17.71 17.47 17.53 38,575,552 -0.04(-0.23%)
Apr 07, 2016 17.46 17.58 17.40 17.57 48,948,332 -0.02(-0.13%)
Apr 06, 2016 17.66 17.72 17.52 17.59 48,908,028 -0.03(-0.18%)
Apr 05, 2016 17.67 17.70 17.54 17.62 55,316,676 -0.08(-0.43%)
Apr 04, 2016 17.61 17.70 17.57 17.70 40,097,656 +0.14(+0.79%)
Apr 01, 2016 17.39 17.59 17.36 17.56 61,651,364 -0.05(-0.31%)
Mar 31, 2016 17.73 17.80 17.54 17.62 60,263,932 -0.09(-0.51%)
Mar 30, 2016 17.81 17.86 17.57 17.70 57,247,092 -0.04(-0.20%)
Mar 29, 2016 17.60 17.81 17.52 17.74 57,576,144 +0.17(+0.97%)
Mar 28, 2016 17.54 17.66 17.45 17.57 47,905,400 +0.09(+0.49%)
Mar 24, 2016 17.26 17.48 17.48 17.48 39,570,312 +0.15(+0.88%)
Mar 23, 2016 17.36 17.38 17.26 17.33 46,268,248 -0.04(-0.23%)
Mar 22, 2016 17.49 17.52 17.37 17.37 48,990,048 -0.13(-0.75%)
Mar 21, 2016 17.39 17.57 17.39 17.50 45,982,936 +0.16(+0.93%)
Mar 18, 2016 17.64 17.65 17.34 17.34 91,397,296 -0.25(-1.43%)
Mar 17, 2016 17.44 17.62 17.42 17.59 61,639,484 +0.16(+0.90%)
Mar 16, 2016 17.33 17.48 17.25 17.44 46,794,892 +0.11(+0.65%)
Mar 15, 2016 17.14 17.32 17.13 17.32 32,833,720 +0.09(+0.52%)
Mar 14, 2016 17.26 17.30 17.15 17.23 39,192,624 -0.02(-0.10%)
Mar 11, 2016 17.29 17.34 17.17 17.25 46,331,204 +0.02(+0.13%)
Mar 10, 2016 17.12 17.27 17.09 17.23 56,063,612 +0.15(+0.87%)
Mar 09, 2016 17.14 17.23 17.01 17.08 49,277,588 -0.05(-0.29%)
Mar 08, 2016 17.08 17.28 17.02 17.13 54,710,672 -0.02(-0.10%)
Mar 07, 2016 17.00 17.17 16.91 17.15 48,942,960 +0.09(+0.53%)
Mar 04, 2016 17.05 17.13 17.02 17.06 46,117,664 -0.03(-0.16%)
Mar 03, 2016 16.95 17.14 16.86 17.08 61,589,160 +0.13(+0.80%)
Mar 02, 2016 16.74 16.95 16.69 16.95 47,830,952 +0.13(+0.80%)
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.