Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.35 17.37 16.99 17.28 15,300,501 -0.07(-0.42%)
May 30, 2017 17.23 17.52 17.20 17.35 9,223,011 +0.12(+0.68%)
May 26, 2017 17.18 17.32 17.01 17.23 5,568,821 +0.06(+0.34%)
May 25, 2017 17.20 17.44 17.15 17.18 7,619,010 +0.13(+0.78%)
May 24, 2017 16.95 17.12 16.85 17.04 6,050,710 +0.10(+0.56%)
May 23, 2017 17.28 17.29 16.94 16.95 7,522,985 -0.26(-1.54%)
May 22, 2017 16.93 17.43 16.85 17.21 12,684,613 +0.29(+1.74%)
May 19, 2017 16.77 17.03 16.49 16.92 11,707,764 +0.18(+1.10%)
May 18, 2017 16.95 17.06 16.62 16.73 12,293,766 -0.18(-1.09%)
May 17, 2017 16.78 17.07 16.70 16.92 15,422,540 +0.14(+0.83%)
May 16, 2017 17.15 17.15 16.70 16.78 22,968,218 -0.29(-1.68%)
May 15, 2017 17.42 17.57 16.98 17.07 27,145,484 -0.29(-1.69%)
May 12, 2017 17.95 17.98 17.33 17.36 27,213,760 -0.54(-3.04%)
May 11, 2017 19.47 19.85 17.83 17.90 64,271,020 -3.67(-17.01%)
May 10, 2017 21.53 21.93 21.48 21.57 10,769,390 +0.03(+0.14%)
May 09, 2017 21.07 21.68 21.01 21.54 14,845,180 +0.46(+2.20%)
May 08, 2017 21.43 21.47 21.04 21.08 5,496,452 -0.22(-1.04%)
May 05, 2017 21.33 21.54 21.26 21.30 6,480,510 +0.04(+0.17%)
May 04, 2017 21.53 21.73 21.26 21.26 4,873,120 -0.18(-0.82%)
May 03, 2017 21.69 21.85 21.32 21.44 5,142,884 -0.25(-1.15%)
May 02, 2017 21.23 21.76 21.15 21.69 4,679,305 +0.47(+2.22%)
May 01, 2017 21.49 21.54 21.07 21.22 5,456,462 -0.26(-1.23%)
Apr 28, 2017 21.67 21.70 21.34 21.48 5,793,368 -0.21(-0.98%)
Apr 27, 2017 21.67 21.79 21.47 21.70 4,024,804 +0.06(+0.27%)
Apr 26, 2017 21.60 21.85 21.55 21.64 4,092,521 +0.11(+0.51%)
Apr 25, 2017 21.58 21.72 21.33 21.53 6,072,849 +0.07(+0.31%)
Apr 24, 2017 21.90 21.94 21.36 21.46 5,832,794 -0.21(-0.98%)
Apr 21, 2017 21.95 22.09 21.56 21.68 4,827,480 -0.39(-1.77%)
Apr 20, 2017 21.56 22.19 21.56 22.07 7,274,536 +0.68(+3.16%)
Apr 19, 2017 21.18 21.66 21.18 21.39 5,790,592 +0.28(+1.32%)
Apr 18, 2017 21.15 21.20 20.93 21.11 4,705,288 -0.08(-0.38%)
Apr 17, 2017 21.45 21.49 21.01 21.19 5,636,191 -0.26(-1.20%)
Apr 13, 2017 21.52 21.61 21.19 21.45 5,690,932 +0.00(+0.00%)
Apr 12, 2017 21.80 21.90 21.40 21.45 7,386,640 -0.40(-1.82%)
Apr 11, 2017 21.73 21.87 21.43 21.84 4,510,087 +0.14(+0.64%)
Apr 10, 2017 21.53 21.91 21.40 21.70 6,595,682 +0.31(+1.44%)
Apr 07, 2017 21.59 21.78 21.36 21.40 6,661,163 -0.24(-1.09%)
Apr 06, 2017 21.30 22.12 21.30 21.63 8,152,898 +0.44(+2.08%)
Apr 05, 2017 21.30 21.73 21.11 21.19 9,038,019 -0.05(-0.24%)
Apr 04, 2017 21.68 21.68 20.98 21.24 9,390,511 -0.55(-2.53%)
Apr 03, 2017 21.76 21.93 21.44 21.79 7,053,252 +0.00(+0.00%)
Mar 31, 2017 21.66 21.98 21.65 21.79 8,067,478 +0.13(+0.61%)
Mar 30, 2017 21.43 21.80 21.37 21.66 6,341,740 +0.14(+0.65%)
Mar 29, 2017 20.99 21.69 20.88 21.52 8,589,479 +0.53(+2.52%)
Mar 28, 2017 20.40 21.01 20.39 20.99 6,172,443 +0.46(+2.22%)
Mar 27, 2017 20.45 20.80 20.38 20.54 7,965,708 -0.18(-0.85%)
Mar 24, 2017 20.60 20.82 20.45 20.71 5,838,066 -0.07(-0.35%)
Mar 23, 2017 20.88 21.29 20.73 20.79 7,389,346 -0.07(-0.35%)
Mar 22, 2017 20.87 20.91 20.46 20.86 8,884,651 -0.04(-0.18%)
Mar 21, 2017 21.57 21.62 20.47 20.90 15,717,372 -0.70(-3.23%)
Mar 20, 2017 22.49 22.49 21.55 21.59 10,661,129 -0.86(-3.83%)
Mar 17, 2017 22.47 22.56 22.22 22.45 16,006,752 +0.10(+0.43%)
Mar 16, 2017 22.06 22.48 21.87 22.36 8,684,801 +0.07(+0.30%)
Mar 15, 2017 22.63 22.63 21.98 22.29 11,672,570 -0.46(-2.04%)
Mar 14, 2017 22.84 23.34 22.43 22.76 6,442,724 +0.04(+0.16%)
Mar 13, 2017 23.03 23.12 22.65 22.72 8,333,045 -0.33(-1.44%)
Mar 10, 2017 23.07 23.23 22.86 23.05 5,388,295 +0.15(+0.63%)
Mar 09, 2017 23.11 23.15 22.77 22.91 6,154,665 -0.17(-0.76%)
Mar 08, 2017 22.41 23.36 22.33 23.08 10,818,430 +0.70(+3.12%)
Mar 07, 2017 22.35 22.54 22.20 22.38 8,384,734 +0.09(+0.39%)
Mar 06, 2017 22.75 22.78 21.94 22.30 15,106,634 -0.78(-3.40%)
Mar 03, 2017 23.93 24.10 22.65 23.08 18,183,166 -1.05(-4.37%)
Mar 02, 2017 24.07 24.21 23.95 24.13 6,179,292 +0.20(+0.82%)
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.