Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 17.19 17.21 16.83 17.12 15,441,596 -0.07(-0.42%)
May 30, 2017 17.08 17.36 17.05 17.19 9,308,062 +0.12(+0.68%)
May 26, 2017 17.02 17.16 16.85 17.08 5,620,174 +0.06(+0.34%)
May 25, 2017 17.05 17.28 16.99 17.02 7,689,270 +0.13(+0.78%)
May 24, 2017 16.79 16.97 16.70 16.89 6,106,507 +0.09(+0.56%)
May 23, 2017 17.12 17.13 16.79 16.79 7,592,359 -0.26(-1.54%)
May 22, 2017 16.78 17.27 16.70 17.06 12,801,585 +0.29(+1.74%)
May 19, 2017 16.62 16.87 16.34 16.76 11,815,728 +0.18(+1.10%)
May 18, 2017 16.80 16.90 16.47 16.58 12,407,134 -0.18(-1.09%)
May 17, 2017 16.63 16.92 16.55 16.76 15,564,760 +0.14(+0.83%)
May 16, 2017 16.99 16.99 16.55 16.63 23,180,022 -0.28(-1.68%)
May 15, 2017 17.26 17.41 16.83 16.91 27,395,808 -0.29(-1.69%)
May 12, 2017 17.78 17.81 17.17 17.20 27,464,714 -0.54(-3.04%)
May 11, 2017 19.29 19.67 17.67 17.74 64,863,700 -3.64(-17.01%)
May 10, 2017 21.33 21.73 21.28 21.38 10,868,701 +0.03(+0.14%)
May 09, 2017 20.88 21.48 20.81 21.35 14,982,076 +0.46(+2.20%)
May 08, 2017 21.24 21.27 20.84 20.89 5,547,138 -0.22(-1.04%)
May 05, 2017 21.13 21.35 21.06 21.11 6,540,271 +0.04(+0.17%)
May 04, 2017 21.33 21.54 21.06 21.07 4,918,058 -0.17(-0.82%)
May 03, 2017 21.49 21.65 21.13 21.24 5,190,310 -0.25(-1.15%)
May 02, 2017 21.04 21.56 20.95 21.49 4,722,455 +0.47(+2.22%)
May 01, 2017 21.30 21.35 20.88 21.03 5,506,779 -0.26(-1.23%)
Apr 28, 2017 21.47 21.50 21.15 21.29 5,846,792 -0.21(-0.98%)
Apr 27, 2017 21.47 21.59 21.27 21.50 4,061,919 +0.06(+0.27%)
Apr 26, 2017 21.40 21.65 21.35 21.44 4,130,260 +0.11(+0.51%)
Apr 25, 2017 21.38 21.52 21.13 21.33 6,128,850 +0.07(+0.31%)
Apr 24, 2017 21.70 21.74 21.16 21.27 5,886,582 -0.21(-0.98%)
Apr 21, 2017 21.75 21.89 21.36 21.48 4,871,997 -0.39(-1.77%)
Apr 20, 2017 21.36 21.99 21.36 21.86 7,341,619 +0.67(+3.16%)
Apr 19, 2017 20.98 21.46 20.98 21.19 5,843,991 +0.28(+1.32%)
Apr 18, 2017 20.96 21.01 20.73 20.92 4,748,678 -0.08(-0.38%)
Apr 17, 2017 21.25 21.30 20.81 21.00 5,688,165 -0.25(-1.20%)
Apr 13, 2017 21.32 21.42 21.00 21.25 5,743,411 +0.00(+0.00%)
Apr 12, 2017 21.60 21.70 21.20 21.25 7,454,756 -0.39(-1.82%)
Apr 11, 2017 21.54 21.67 21.23 21.64 4,551,677 +0.14(+0.64%)
Apr 10, 2017 21.33 21.71 21.21 21.51 6,656,505 +0.31(+1.44%)
Apr 07, 2017 21.40 21.58 21.16 21.20 6,722,589 -0.23(-1.09%)
Apr 06, 2017 21.11 21.91 21.11 21.43 8,228,081 +0.44(+2.08%)
Apr 05, 2017 21.11 21.54 20.92 21.00 9,121,364 -0.05(-0.24%)
Apr 04, 2017 21.48 21.48 20.79 21.05 9,477,106 -0.55(-2.53%)
Apr 03, 2017 21.56 21.73 21.24 21.59 7,118,294 +0.00(+0.00%)
Mar 31, 2017 21.46 21.78 21.46 21.59 8,141,873 +0.13(+0.61%)
Mar 30, 2017 21.23 21.60 21.17 21.46 6,400,221 +0.14(+0.65%)
Mar 29, 2017 20.80 21.49 20.69 21.32 8,668,688 +0.52(+2.52%)
Mar 28, 2017 20.22 20.82 20.21 20.80 6,229,362 +0.45(+2.22%)
Mar 27, 2017 20.27 20.61 20.20 20.35 8,039,164 -0.17(-0.85%)
Mar 24, 2017 20.41 20.62 20.27 20.52 5,891,902 -0.07(-0.35%)
Mar 23, 2017 20.69 21.10 20.54 20.60 7,457,488 -0.07(-0.35%)
Mar 22, 2017 20.68 20.72 20.28 20.67 8,966,581 -0.04(-0.18%)
Mar 21, 2017 21.37 21.42 20.28 20.71 15,862,311 -0.69(-3.23%)
Mar 20, 2017 22.29 22.29 21.35 21.40 10,759,441 -0.85(-3.83%)
Mar 17, 2017 22.26 22.35 22.02 22.25 16,154,360 +0.09(+0.43%)
Mar 16, 2017 21.86 22.28 21.67 22.15 8,764,889 +0.07(+0.30%)
Mar 15, 2017 22.42 22.42 21.78 22.09 11,780,209 -0.46(-2.04%)
Mar 14, 2017 22.64 23.13 22.22 22.55 6,502,136 +0.04(+0.16%)
Mar 13, 2017 22.82 22.91 22.44 22.51 8,409,889 -0.33(-1.44%)
Mar 10, 2017 22.86 23.01 22.65 22.84 5,437,984 +0.14(+0.63%)
Mar 09, 2017 22.90 22.94 22.56 22.70 6,211,421 -0.17(-0.76%)
Mar 08, 2017 22.20 23.15 22.13 22.87 10,918,193 +0.69(+3.12%)
Mar 07, 2017 22.14 22.33 22.00 22.18 8,462,055 +0.09(+0.39%)
Mar 06, 2017 22.55 22.57 21.74 22.09 15,245,941 -0.78(-3.40%)
Mar 03, 2017 23.71 23.88 22.45 22.87 18,350,844 -1.04(-4.36%)
Mar 02, 2017 23.85 23.99 23.73 23.91 6,236,275 +0.19(+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.