Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 16.60 16.62 16.00 16.09 35,929,548 -0.66(-3.94%)
Jul 28, 2017 16.66 17.20 16.52 16.75 26,217,582 -0.09(-0.53%)
Jul 27, 2017 17.36 17.60 16.51 16.84 86,636,928 -2.77(-14.13%)
Jul 26, 2017 20.00 20.02 19.27 19.61 24,284,128 -0.36(-1.80%)
Jul 25, 2017 19.98 20.18 19.69 19.97 13,585,513 -0.03(-0.15%)
Jul 24, 2017 20.28 20.62 19.82 20.00 17,192,620 -0.11(-0.55%)
Jul 21, 2017 20.35 20.36 20.00 20.11 15,302,908 -0.42(-2.05%)
Jul 20, 2017 20.18 20.88 20.18 20.53 24,779,808 +0.41(+2.04%)
Jul 19, 2017 20.03 20.21 19.83 20.12 13,463,524 +0.14(+0.70%)
Jul 18, 2017 19.76 19.99 19.41 19.98 15,541,688 +0.04(+0.20%)
Jul 17, 2017 19.80 20.24 19.73 19.94 24,146,344 +0.30(+1.53%)
Jul 14, 2017 19.35 19.97 19.33 19.64 20,835,472 +0.32(+1.66%)
Jul 13, 2017 19.54 19.67 19.08 19.32 17,513,992 +0.07(+0.36%)
Jul 12, 2017 18.92 19.54 18.91 19.25 29,997,128 +0.61(+3.27%)
Jul 11, 2017 18.14 18.66 18.10 18.64 18,095,592 +0.56(+3.10%)
Jul 10, 2017 18.05 18.15 17.77 18.08 8,605,821 +0.06(+0.33%)
Jul 07, 2017 18.00 18.34 17.97 18.02 13,433,882 +0.10(+0.56%)
Jul 06, 2017 17.65 18.58 17.63 17.92 18,656,972 +0.10(+0.56%)
Jul 05, 2017 17.68 17.96 17.42 17.82 8,812,983 +0.17(+0.96%)
Jul 03, 2017 17.94 18.01 17.41 17.65 9,040,399 -0.22(-1.23%)
Jun 30, 2017 17.66 18.07 17.47 17.87 13,416,485 +0.22(+1.25%)
Jun 29, 2017 17.93 17.94 17.23 17.65 18,791,172 -0.30(-1.67%)
Jun 28, 2017 18.22 18.23 17.75 17.95 17,387,916 -0.17(-0.94%)
Jun 27, 2017 18.43 18.60 18.12 18.12 14,740,120 -0.17(-0.93%)
Jun 26, 2017 18.55 19.01 18.11 18.29 17,416,238 -0.21(-1.14%)
Jun 23, 2017 18.15 18.63 18.15 18.50 24,821,432 +0.35(+1.93%)
Jun 22, 2017 17.85 18.38 17.66 18.15 20,708,080 +0.37(+2.08%)
Jun 21, 2017 17.11 18.04 17.11 17.78 23,687,252 +0.87(+5.14%)
Jun 20, 2017 17.15 17.15 16.84 16.91 8,519,890 -0.15(-0.88%)
Jun 19, 2017 16.77 17.08 16.75 17.06 11,314,855 +0.39(+2.34%)
Jun 16, 2017 16.75 16.81 16.55 16.67 9,939,429 -0.16(-0.95%)
Jun 15, 2017 16.53 16.89 16.46 16.83 11,886,840 +0.07(+0.42%)
Jun 14, 2017 17.05 17.13 16.57 16.76 12,651,900 -0.21(-1.24%)
Jun 13, 2017 17.12 17.22 16.76 16.97 13,221,035 -0.07(-0.41%)
Jun 12, 2017 16.73 17.19 16.27 17.04 20,516,846 +0.14(+0.83%)
Jun 09, 2017 17.65 17.66 16.45 16.90 21,306,172 -0.69(-3.92%)
Jun 08, 2017 17.44 17.61 17.27 17.59 10,549,328 +0.15(+0.86%)
Jun 07, 2017 17.62 17.75 17.30 17.44 15,865,718 -0.13(-0.74%)
Jun 06, 2017 18.10 18.15 17.47 17.57 22,807,464 -0.66(-3.62%)
Jun 05, 2017 18.29 18.34 18.02 18.23 10,569,779 -0.08(-0.44%)
Jun 02, 2017 18.53 18.58 18.22 18.31 9,383,147 -0.22(-1.19%)
Jun 01, 2017 18.22 18.66 18.20 18.53 13,176,885 +0.21(+1.15%)
May 31, 2017 18.48 18.60 18.08 18.32 17,412,758 -0.11(-0.60%)
May 30, 2017 18.21 18.72 18.18 18.43 18,190,228 +0.20(+1.10%)
May 26, 2017 17.99 18.30 17.95 18.23 10,459,358 +0.28(+1.56%)
May 25, 2017 18.04 18.27 17.94 17.95 9,570,863 -0.03(-0.17%)
May 24, 2017 18.10 18.34 17.83 17.98 15,559,786 -0.17(-0.94%)
May 23, 2017 18.41 18.51 17.98 18.15 16,836,762 -0.28(-1.52%)
May 22, 2017 18.35 18.52 18.27 18.43 11,365,971 +0.08(+0.44%)
May 19, 2017 18.68 18.90 18.27 18.35 16,157,833 -0.16(-0.86%)
May 18, 2017 18.17 18.61 17.97 18.51 19,884,532 +0.23(+1.26%)
May 17, 2017 18.99 19.25 18.22 18.28 30,101,104 -1.21(-6.21%)
May 16, 2017 19.38 19.79 19.09 19.49 35,691,380 +0.26(+1.35%)
May 15, 2017 18.69 19.32 18.63 19.23 22,617,184 +0.62(+3.33%)
May 12, 2017 18.45 19.05 18.34 18.61 22,043,972 +0.22(+1.20%)
May 11, 2017 18.63 18.75 18.31 18.39 12,467,201 -0.15(-0.81%)
May 10, 2017 18.37 18.56 18.25 18.54 9,980,695 +0.17(+0.93%)
May 09, 2017 18.31 18.49 18.20 18.37 12,493,147 +0.06(+0.33%)
May 08, 2017 18.68 18.68 18.16 18.31 18,961,252 -0.38(-2.03%)
May 05, 2017 18.45 18.73 18.37 18.69 15,064,320 +0.21(+1.14%)
May 04, 2017 18.60 18.89 18.36 18.48 24,606,988 -0.09(-0.48%)
May 03, 2017 18.37 18.59 18.15 18.57 29,799,996 +0.33(+1.81%)
May 02, 2017 17.57 18.53 17.35 18.24 64,551,972 +0.70(+3.99%)
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.