Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.34 18.42 18.29 18.39 59,472,556 +0.08(+0.41%)
May 27, 2016 18.24 18.32 18.32 18.32 33,358,574 +0.07(+0.39%)
May 26, 2016 18.18 18.32 18.15 18.25 34,093,616 +0.10(+0.57%)
May 25, 2016 18.17 18.19 18.06 18.14 31,311,082 +0.06(+0.31%)
May 24, 2016 18.07 18.11 18.04 18.09 30,079,746 +0.08(+0.47%)
May 23, 2016 18.08 18.09 17.97 18.00 32,736,448 -0.06(-0.34%)
May 20, 2016 18.15 18.17 18.00 18.06 43,092,268 +0.00(+0.03%)
May 19, 2016 17.98 18.07 17.74 18.06 58,354,608 -0.00(-0.03%)
May 18, 2016 18.36 18.39 17.98 18.06 54,604,460 -0.31(-1.69%)
May 17, 2016 18.43 18.48 18.32 18.37 46,948,128 -0.08(-0.43%)
May 16, 2016 18.30 18.46 18.27 18.45 32,050,702 +0.06(+0.33%)
May 13, 2016 18.55 18.57 18.37 18.39 35,102,016 -0.19(-1.01%)
May 12, 2016 18.46 18.64 18.42 18.58 39,878,528 +0.17(+0.94%)
May 11, 2016 18.45 18.48 18.33 18.41 30,683,228 -0.06(-0.33%)
May 10, 2016 18.33 18.50 18.31 18.47 36,984,360 +0.21(+1.16%)
May 09, 2016 18.32 18.37 18.24 18.26 28,725,854 -0.06(-0.33%)
May 06, 2016 18.22 18.32 18.07 18.32 33,341,472 +0.12(+0.65%)
May 05, 2016 18.29 18.32 18.16 18.20 34,567,008 -0.07(-0.36%)
May 04, 2016 18.20 18.32 18.12 18.27 32,951,172 -0.01(-0.08%)
May 03, 2016 18.33 18.36 18.17 18.28 46,458,344 -0.09(-0.49%)
May 02, 2016 18.26 18.39 18.22 18.37 46,963,464 +0.13(+0.72%)
Apr 29, 2016 18.15 18.27 18.08 18.24 53,950,956 +0.08(+0.47%)
Apr 28, 2016 18.19 18.27 18.11 18.15 43,005,272 -0.04(-0.21%)
Apr 27, 2016 17.79 18.28 17.73 18.19 88,161,176 +0.30(+1.65%)
Apr 26, 2016 18.00 18.04 17.81 17.89 44,456,344 -0.06(-0.31%)
Apr 25, 2016 17.87 17.96 17.79 17.95 37,427,052 +0.07(+0.37%)
Apr 22, 2016 17.78 17.93 17.78 17.89 51,725,036 +0.10(+0.55%)
Apr 21, 2016 18.10 18.12 17.78 17.79 68,614,328 -0.40(-2.22%)
Apr 20, 2016 18.32 18.33 18.16 18.19 35,726,428 -0.09(-0.51%)
Apr 19, 2016 18.23 18.29 18.10 18.28 33,922,156 +0.13(+0.70%)
Apr 18, 2016 18.08 18.23 18.02 18.16 36,892,540 +0.08(+0.44%)
Apr 15, 2016 18.07 18.13 18.04 18.08 33,592,552 +0.03(+0.16%)
Apr 14, 2016 17.97 18.12 17.96 18.05 29,296,754 +0.08(+0.44%)
Apr 13, 2016 18.22 18.22 17.94 17.97 48,118,168 -0.20(-1.09%)
Apr 12, 2016 18.07 18.22 18.03 18.17 37,561,928 +0.13(+0.73%)
Apr 11, 2016 18.17 18.17 18.01 18.04 37,717,632 -0.05(-0.29%)
Apr 08, 2016 18.20 18.27 18.03 18.09 37,384,072 -0.04(-0.23%)
Apr 07, 2016 18.02 18.14 17.96 18.13 47,436,468 -0.02(-0.13%)
Apr 06, 2016 18.22 18.29 18.08 18.15 47,397,408 -0.03(-0.18%)
Apr 05, 2016 18.23 18.26 18.10 18.19 53,608,112 -0.08(-0.43%)
Apr 04, 2016 18.17 18.26 18.13 18.26 38,859,160 +0.14(+0.79%)
Apr 01, 2016 17.94 18.15 17.92 18.12 59,747,140 -0.06(-0.31%)
Mar 31, 2016 18.29 18.36 18.10 18.18 58,402,560 -0.09(-0.51%)
Mar 30, 2016 18.38 18.43 18.13 18.27 55,478,900 -0.04(-0.20%)
Mar 29, 2016 18.16 18.38 18.07 18.31 55,797,792 +0.18(+0.97%)
Mar 28, 2016 18.10 18.23 18.01 18.13 46,425,748 +0.09(+0.49%)
Mar 24, 2016 17.81 18.04 18.04 18.04 38,348,104 +0.16(+0.88%)
Mar 23, 2016 17.91 17.94 17.81 17.88 44,839,160 -0.04(-0.23%)
Mar 22, 2016 18.05 18.07 17.93 17.93 47,476,892 -0.13(-0.75%)
Mar 21, 2016 17.94 18.13 17.94 18.06 44,562,664 +0.17(+0.93%)
Mar 18, 2016 18.20 18.22 17.89 17.89 88,574,304 -0.26(-1.43%)
Mar 17, 2016 17.99 18.19 17.97 18.15 59,735,628 +0.16(+0.90%)
Mar 16, 2016 17.88 18.04 17.80 17.99 45,349,536 +0.12(+0.65%)
Mar 15, 2016 17.68 17.87 17.68 17.87 31,819,586 +0.09(+0.52%)
Mar 14, 2016 17.81 17.86 17.69 17.78 37,982,084 -0.02(-0.10%)
Mar 11, 2016 17.84 17.89 17.71 17.80 44,900,172 +0.02(+0.13%)
Mar 10, 2016 17.66 17.82 17.63 17.78 54,331,976 +0.15(+0.87%)
Mar 09, 2016 17.69 17.78 17.55 17.62 47,755,552 -0.05(-0.29%)
Mar 08, 2016 17.62 17.83 17.56 17.68 53,020,828 -0.02(-0.11%)
Mar 07, 2016 17.54 17.72 17.45 17.69 47,431,256 +0.09(+0.53%)
Mar 04, 2016 17.59 17.68 17.56 17.60 44,693,228 -0.03(-0.16%)
Mar 03, 2016 17.49 17.68 17.40 17.63 59,686,856 +0.14(+0.80%)
Mar 02, 2016 17.27 17.49 17.22 17.49 46,353,600 +0.14(+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.