Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.95 18.98 18.72 18.76 12,234,010 -0.18(-0.95%)
May 30, 2017 18.43 19.03 18.42 18.94 16,424,279 +0.47(+2.54%)
May 26, 2017 18.27 18.54 18.21 18.47 14,525,992 +0.10(+0.54%)
May 25, 2017 19.57 19.58 18.26 18.37 21,294,996 -0.64(-3.37%)
May 24, 2017 19.02 19.19 18.91 19.01 13,454,166 +0.05(+0.26%)
May 23, 2017 19.14 19.14 18.81 18.96 7,834,752 -0.15(-0.78%)
May 22, 2017 19.08 19.15 18.86 19.11 9,759,393 +0.11(+0.58%)
May 19, 2017 18.86 19.08 18.81 19.00 8,049,898 +0.22(+1.17%)
May 18, 2017 18.87 18.89 18.65 18.78 14,280,948 -0.18(-0.95%)
May 17, 2017 19.47 19.42 18.94 18.96 11,096,490 -0.51(-2.62%)
May 16, 2017 19.42 19.49 19.23 19.47 7,350,382 +0.11(+0.57%)
May 15, 2017 19.35 19.42 19.31 19.36 7,176,577 +0.06(+0.31%)
May 12, 2017 19.25 19.42 19.13 19.30 6,417,197 +0.04(+0.21%)
May 11, 2017 19.31 19.34 19.17 19.26 8,233,296 -0.10(-0.52%)
May 10, 2017 19.25 19.37 19.16 19.36 7,252,434 +0.12(+0.62%)
May 09, 2017 19.34 19.34 19.17 19.24 6,673,609 -0.07(-0.36%)
May 08, 2017 18.91 19.39 18.89 19.31 10,053,269 +0.40(+2.12%)
May 05, 2017 18.83 18.92 18.71 18.91 11,898,040 +0.12(+0.64%)
May 04, 2017 18.84 18.88 18.69 18.79 7,204,792 -0.02(-0.11%)
May 03, 2017 18.84 18.91 18.74 18.81 6,996,238 -0.09(-0.48%)
May 02, 2017 18.99 19.03 18.81 18.90 11,526,647 -0.03(-0.16%)
May 01, 2017 18.85 19.00 18.80 18.93 7,958,624 +0.11(+0.58%)
Apr 28, 2017 18.74 18.83 18.52 18.82 7,956,877 +0.05(+0.27%)
Apr 27, 2017 18.70 18.83 18.64 18.77 9,193,686 +0.14(+0.75%)
Apr 26, 2017 18.50 18.74 18.42 18.63 7,950,652 +0.02(+0.11%)
Apr 25, 2017 18.57 18.71 18.49 18.61 10,425,760 +0.07(+0.38%)
Apr 24, 2017 18.52 18.60 18.36 18.54 8,054,640 +0.25(+1.37%)
Apr 21, 2017 18.51 18.52 18.26 18.29 9,953,227 -0.23(-1.24%)
Apr 20, 2017 18.44 18.57 18.29 18.52 6,786,300 +0.14(+0.76%)
Apr 19, 2017 18.42 18.61 18.30 18.38 12,351,833 +0.16(+0.88%)
Apr 18, 2017 18.21 18.36 18.08 18.22 10,177,098 +0.02(+0.11%)
Apr 17, 2017 18.17 18.32 18.07 18.20 8,213,848 +0.00(+0.00%)
Apr 13, 2017 17.99 18.35 17.94 18.20 12,854,122 +0.18(+1.00%)
Apr 12, 2017 18.37 18.37 17.85 18.02 19,363,874 +0.48(+2.74%)
Apr 11, 2017 17.40 17.55 17.29 17.54 14,400,669 +0.18(+1.04%)
Apr 10, 2017 17.40 17.54 17.29 17.36 6,694,136 -0.01(-0.06%)
Apr 07, 2017 17.54 17.63 17.28 17.37 13,464,895 -0.19(-1.08%)
Apr 06, 2017 17.69 17.72 17.43 17.56 8,368,240 -0.13(-0.73%)
Apr 05, 2017 17.80 17.94 17.60 17.69 10,310,708 -0.03(-0.17%)
Apr 04, 2017 17.52 17.74 17.50 17.72 6,781,165 +0.13(+0.74%)
Apr 03, 2017 17.93 17.95 17.43 17.59 10,538,321 -0.29(-1.62%)
Mar 31, 2017 17.61 17.96 17.56 17.88 19,240,579 +0.23(+1.30%)
Mar 30, 2017 17.25 17.69 17.22 17.65 10,806,000 +0.39(+2.26%)
Mar 29, 2017 17.20 17.38 17.17 17.26 5,477,399 +0.00(+0.00%)
Mar 28, 2017 17.23 17.41 17.20 17.26 8,741,713 +0.06(+0.35%)
Mar 27, 2017 17.09 17.31 17.03 17.20 5,698,091 -0.03(-0.17%)
Mar 24, 2017 17.28 17.40 17.13 17.23 6,633,818 +0.02(+0.12%)
Mar 23, 2017 17.23 17.38 17.14 17.21 9,157,123 -0.02(-0.12%)
Mar 22, 2017 17.22 17.30 17.10 17.23 10,654,578 +0.08(+0.47%)
Mar 21, 2017 17.62 17.69 17.15 17.15 11,252,314 -0.41(-2.33%)
Mar 20, 2017 17.57 17.68 17.52 17.56 8,847,764 +0.00(+0.00%)
Mar 17, 2017 17.65 17.70 17.56 17.56 14,282,500 -0.09(-0.51%)
Mar 16, 2017 17.60 17.71 17.48 17.65 9,143,985 +0.08(+0.46%)
Mar 15, 2017 17.44 17.65 17.28 17.57 13,418,063 +0.10(+0.57%)
Mar 14, 2017 17.46 17.58 17.41 17.47 6,334,161 -0.02(-0.11%)
Mar 13, 2017 17.41 17.49 17.35 17.49 6,966,599 +0.10(+0.58%)
Mar 10, 2017 17.25 17.60 17.25 17.39 7,840,676 +0.03(+0.17%)
Mar 09, 2017 17.25 17.42 17.17 17.36 8,505,302 +0.04(+0.23%)
Mar 08, 2017 17.30 17.40 17.22 17.32 6,745,671 +0.05(+0.29%)
Mar 07, 2017 17.27 17.42 17.05 17.27 11,527,985 -0.03(-0.17%)
Mar 06, 2017 17.44 17.44 17.13 17.30 11,163,052 -0.05(-0.29%)
Mar 03, 2017 17.30 17.40 17.12 17.35 17,289,361 +0.03(+0.17%)
Mar 02, 2017 17.66 17.69 17.31 17.32 12,229,182 -0.30(-1.70%)
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.