Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.85 22.21 21.83 21.95 3,966,162 +0.18(+0.84%)
Jun 29, 2017 22.01 22.02 21.17 21.77 6,321,288 -0.27(-1.21%)
Jun 28, 2017 21.00 22.06 20.63 22.03 8,645,797 +1.14(+5.43%)
Jun 27, 2017 20.98 21.21 20.75 20.90 7,214,354 +0.04(+0.18%)
Jun 26, 2017 20.63 20.86 20.49 20.86 2,600,674 +0.34(+1.65%)
Jun 23, 2017 20.33 20.66 20.20 20.52 3,013,869 +0.16(+0.81%)
Jun 22, 2017 20.41 20.49 20.21 20.35 1,791,518 -0.09(-0.45%)
Jun 21, 2017 20.48 20.66 20.24 20.45 2,035,096 +0.02(+0.09%)
Jun 20, 2017 20.39 20.59 20.25 20.43 3,260,920 +0.17(+0.86%)
Jun 19, 2017 19.91 20.29 19.79 20.25 1,793,244 +0.45(+2.27%)
Jun 16, 2017 19.64 20.03 19.53 19.81 3,191,542 -0.05(-0.28%)
Jun 15, 2017 19.96 20.14 19.70 19.86 2,554,500 -0.26(-1.27%)
Jun 14, 2017 20.13 20.45 19.92 20.12 3,563,017 +0.05(+0.23%)
Jun 13, 2017 19.78 20.12 19.65 20.07 2,947,725 +0.32(+1.62%)
Jun 12, 2017 19.64 20.03 19.55 19.75 2,662,444 +0.12(+0.61%)
Jun 09, 2017 19.60 19.73 19.38 19.63 2,348,242 +0.07(+0.37%)
Jun 08, 2017 19.55 19.71 19.37 19.56 2,149,731 -0.02(-0.09%)
Jun 07, 2017 19.62 19.75 19.47 19.58 2,579,687 -0.05(-0.23%)
Jun 06, 2017 19.46 19.85 19.38 19.62 2,779,593 +0.04(+0.19%)
Jun 05, 2017 20.01 20.04 19.59 19.59 1,261,495 -0.38(-1.88%)
Jun 02, 2017 19.49 20.11 19.49 19.96 3,653,646 +0.47(+2.40%)
Jun 01, 2017 19.25 19.49 19.10 19.49 1,806,908 +0.28(+1.48%)
May 31, 2017 19.56 19.59 19.07 19.21 2,394,202 -0.25(-1.27%)
May 30, 2017 19.48 19.57 19.15 19.46 1,435,474 -0.06(-0.33%)
May 26, 2017 19.52 19.67 19.44 19.52 1,370,706 +0.02(+0.09%)
May 25, 2017 19.59 19.63 19.36 19.50 1,261,417 +0.02(+0.09%)
May 24, 2017 19.39 19.56 19.19 19.48 1,929,314 +0.09(+0.47%)
May 23, 2017 19.79 19.90 19.38 19.39 2,527,919 -0.26(-1.30%)
May 22, 2017 19.69 19.91 19.57 19.65 1,986,185 +0.02(+0.09%)
May 19, 2017 19.32 19.81 19.23 19.63 2,749,027 +0.41(+2.14%)
May 18, 2017 19.00 19.34 18.85 19.22 1,844,491 +0.16(+0.82%)
May 17, 2017 19.70 19.54 19.04 19.06 2,807,738 -0.64(-3.25%)
May 16, 2017 19.59 19.76 19.45 19.70 2,186,881 +0.21(+1.08%)
May 15, 2017 19.23 19.54 19.18 19.49 2,201,797 +0.35(+1.82%)
May 12, 2017 19.20 19.22 19.04 19.15 1,151,461 -0.05(-0.24%)
May 11, 2017 19.15 19.21 18.91 19.19 1,901,014 +0.03(+0.14%)
May 10, 2017 19.06 19.20 18.90 19.16 1,610,980 +0.10(+0.53%)
May 09, 2017 18.81 19.10 18.77 19.06 2,234,159 +0.35(+1.86%)
May 08, 2017 18.62 18.80 18.60 18.72 1,555,971 +0.08(+0.44%)
May 05, 2017 18.60 18.66 18.47 18.63 1,396,852 +0.13(+0.69%)
May 04, 2017 18.50 18.55 18.35 18.51 2,102,684 +0.10(+0.55%)
May 03, 2017 18.59 18.63 18.26 18.40 1,986,918 -0.17(-0.94%)
May 02, 2017 18.82 18.89 18.43 18.58 2,777,620 -0.29(-1.53%)
May 01, 2017 18.90 19.03 18.79 18.87 1,916,793 +0.03(+0.15%)
Apr 28, 2017 19.32 19.32 18.71 18.84 2,825,850 -0.48(-2.51%)
Apr 27, 2017 19.39 19.42 19.10 19.32 3,395,012 -0.04(-0.19%)
Apr 26, 2017 18.76 19.53 18.68 19.36 4,444,314 +0.67(+3.57%)
Apr 25, 2017 18.49 18.71 18.10 18.69 5,125,398 +0.00(+0.00%)
Apr 24, 2017 18.98 19.07 18.46 18.69 3,395,523 +0.01(+0.05%)
Apr 21, 2017 18.75 18.86 18.44 18.68 3,453,017 -0.04(-0.19%)
Apr 20, 2017 19.10 19.12 18.39 18.72 4,429,878 -0.21(-1.11%)
Apr 19, 2017 18.94 19.12 18.84 18.93 2,912,469 +0.02(+0.10%)
Apr 18, 2017 18.72 18.97 18.51 18.91 2,306,163 +0.12(+0.63%)
Apr 17, 2017 18.44 18.87 18.39 18.79 2,424,064 +0.42(+2.29%)
Apr 13, 2017 18.39 18.66 18.31 18.37 3,432,541 +0.05(+0.25%)
Apr 12, 2017 18.34 18.46 18.17 18.33 2,540,957 +0.00(+0.00%)
Apr 11, 2017 18.38 18.46 18.20 18.33 2,951,164 -0.01(-0.05%)
Apr 10, 2017 18.06 18.42 18.05 18.34 2,528,558 +0.28(+1.57%)
Apr 07, 2017 18.12 18.27 18.03 18.05 2,855,973 -0.13(-0.70%)
Apr 06, 2017 17.78 18.28 17.73 18.18 2,955,244 +0.40(+2.26%)
Apr 05, 2017 17.85 18.23 17.76 17.78 2,296,630 -0.07(-0.41%)
Apr 04, 2017 18.04 18.17 17.78 17.85 2,438,001 -0.23(-1.26%)
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.