Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.30 23.33 22.96 23.17 3,925,928 -0.03(-0.15%)
May 30, 2017 23.32 23.32 22.99 23.20 3,164,246 -0.06(-0.25%)
May 26, 2017 22.74 23.27 22.55 23.26 4,028,808 +0.55(+2.44%)
May 25, 2017 22.57 22.77 22.53 22.71 2,989,301 +0.16(+0.70%)
May 24, 2017 22.52 22.60 22.39 22.55 3,591,374 +0.06(+0.27%)
May 23, 2017 22.60 22.60 22.10 22.49 2,204,315 -0.00(-0.02%)
May 22, 2017 22.47 22.70 22.06 22.49 3,099,130 +0.01(+0.06%)
May 19, 2017 22.25 22.57 22.21 22.48 4,192,557 +0.30(+1.37%)
May 18, 2017 21.92 22.47 21.72 22.18 3,621,426 +0.16(+0.72%)
May 17, 2017 22.45 22.58 21.91 22.02 4,852,668 -0.55(-2.44%)
May 16, 2017 22.64 22.69 22.43 22.57 2,755,740 -0.01(-0.04%)
May 15, 2017 22.31 22.65 22.31 22.58 2,500,720 +0.23(+1.02%)
May 12, 2017 22.49 22.51 22.23 22.35 2,861,585 -0.16(-0.72%)
May 11, 2017 22.30 22.51 22.12 22.51 3,890,304 +0.20(+0.91%)
May 10, 2017 22.19 22.38 22.14 22.31 6,771,140 +0.09(+0.40%)
May 09, 2017 21.98 22.27 21.94 22.22 4,466,737 +0.31(+1.43%)
May 08, 2017 21.93 22.01 21.58 21.91 4,788,158 +0.02(+0.10%)
May 05, 2017 21.34 21.89 21.11 21.88 12,072,626 +0.58(+2.71%)
May 04, 2017 20.96 21.43 20.57 21.31 8,545,605 +0.39(+1.85%)
May 03, 2017 20.82 21.08 20.71 20.92 7,448,244 -0.05(-0.23%)
May 02, 2017 20.70 21.88 20.70 20.97 28,523,138 +2.63(+14.31%)
May 01, 2017 18.16 18.38 17.79 18.34 4,684,411 +0.26(+1.42%)
Apr 28, 2017 18.17 18.22 17.96 18.08 3,924,629 -0.02(-0.08%)
Apr 27, 2017 17.81 18.11 17.65 18.10 4,429,125 +0.27(+1.53%)
Apr 26, 2017 17.57 17.83 17.51 17.83 3,465,035 +0.31(+1.77%)
Apr 25, 2017 17.30 17.58 17.27 17.52 4,187,944 +0.28(+1.60%)
Apr 24, 2017 17.27 17.29 17.06 17.24 4,322,775 +0.08(+0.48%)
Apr 21, 2017 16.72 17.17 16.51 17.16 4,145,889 +0.44(+2.63%)
Apr 20, 2017 16.65 16.74 16.56 16.72 3,675,843 +0.12(+0.71%)
Apr 19, 2017 16.46 16.66 16.35 16.60 11,429,228 +0.18(+1.07%)
Apr 18, 2017 16.47 16.62 16.39 16.42 4,618,469 +0.07(+0.45%)
Apr 17, 2017 16.32 16.36 16.25 16.35 6,674,182 +0.06(+0.39%)
Apr 13, 2017 16.34 16.36 16.26 16.29 3,509,284 -0.02(-0.13%)
Apr 12, 2017 16.20 16.37 16.13 16.31 2,055,020 +0.04(+0.23%)
Apr 11, 2017 16.30 16.42 16.20 16.27 1,850,211 -0.04(-0.25%)
Apr 10, 2017 16.27 16.42 16.27 16.31 2,917,846 +0.05(+0.34%)
Apr 07, 2017 16.32 16.41 16.25 16.26 2,780,536 -0.08(-0.51%)
Apr 06, 2017 16.28 16.45 16.26 16.34 1,719,975 +0.12(+0.71%)
Apr 05, 2017 16.55 16.66 16.23 16.23 5,663,475 -0.27(-1.65%)
Apr 04, 2017 16.23 16.60 16.23 16.50 4,737,129 +0.38(+2.35%)
Apr 03, 2017 16.07 16.17 16.04 16.12 4,967,556 +0.06(+0.37%)
Mar 31, 2017 16.15 16.21 15.87 16.06 4,212,942 -0.11(-0.66%)
Mar 30, 2017 16.14 16.23 16.10 16.17 2,129,357 +0.05(+0.28%)
Mar 29, 2017 16.03 16.14 16.03 16.12 1,822,326 +0.07(+0.43%)
Mar 28, 2017 16.03 16.15 15.93 16.05 2,401,563 -0.00(-0.01%)
Mar 27, 2017 15.84 16.14 15.76 16.05 2,042,562 +0.21(+1.31%)
Mar 24, 2017 15.79 15.89 15.76 15.85 1,581,889 +0.08(+0.53%)
Mar 23, 2017 15.86 15.90 15.74 15.76 1,615,314 -0.01(-0.07%)
Mar 22, 2017 15.69 15.84 15.69 15.78 1,397,805 +0.05(+0.32%)
Mar 21, 2017 16.14 16.14 15.70 15.72 2,272,231 -0.34(-2.13%)
Mar 20, 2017 16.07 16.13 16.00 16.07 1,037,321 -0.06(-0.35%)
Mar 17, 2017 16.07 16.13 16.00 16.12 2,481,680 +0.05(+0.28%)
Mar 16, 2017 16.06 16.11 16.05 16.08 1,540,706 -0.03(-0.20%)
Mar 15, 2017 16.17 16.21 16.06 16.11 1,652,885 +0.03(+0.16%)
Mar 14, 2017 16.12 16.18 15.98 16.08 984,268 -0.07(-0.43%)
Mar 13, 2017 16.11 16.26 16.11 16.15 2,188,667 +0.03(+0.22%)
Mar 10, 2017 16.19 16.24 16.07 16.12 1,089,580 -0.01(-0.08%)
Mar 09, 2017 16.12 16.22 16.06 16.13 1,181,544 +0.02(+0.12%)
Mar 08, 2017 16.06 16.17 16.03 16.11 1,621,612 +0.02(+0.14%)
Mar 07, 2017 16.05 16.17 16.03 16.09 1,354,203 +0.05(+0.33%)
Mar 06, 2017 16.01 16.07 15.96 16.04 2,643,093 -0.07(-0.41%)
Mar 03, 2017 16.10 16.12 15.91 16.10 1,397,447 +0.00(+0.00%)
Mar 02, 2017 16.14 16.19 16.06 16.10 2,146,469 -0.08(-0.50%)
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.