Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.23 18.31 17.66 17.70 1,661,257 -0.46(-2.53%)
Jun 29, 2017 17.85 18.39 17.85 18.16 1,161,833 +0.40(+2.25%)
Jun 28, 2017 17.76 18.16 17.68 17.76 1,640,020 +0.09(+0.51%)
Jun 27, 2017 17.39 17.92 17.39 17.67 1,204,292 +0.26(+1.49%)
Jun 26, 2017 17.23 17.67 17.16 17.41 947,279 +0.27(+1.58%)
Jun 23, 2017 16.55 17.16 16.52 17.14 1,090,553 +0.55(+3.32%)
Jun 22, 2017 16.58 16.75 16.24 16.59 1,747,107 +0.06(+0.36%)
Jun 21, 2017 16.72 17.07 16.42 16.53 1,345,513 -0.37(-2.19%)
Jun 20, 2017 17.29 17.29 16.75 16.90 924,000 -0.40(-2.31%)
Jun 19, 2017 17.44 17.47 17.05 17.30 1,203,247 -0.08(-0.46%)
Jun 16, 2017 17.32 17.39 17.00 17.38 1,464,047 -0.14(-0.80%)
Jun 15, 2017 17.35 17.64 17.23 17.52 881,408 -0.06(-0.34%)
Jun 14, 2017 17.44 17.63 17.16 17.58 1,044,709 +0.13(+0.74%)
Jun 13, 2017 17.52 17.72 17.15 17.45 1,015,457 -0.30(-1.69%)
Jun 12, 2017 17.51 18.13 17.50 17.75 2,213,504 +0.23(+1.31%)
Jun 09, 2017 16.95 17.58 16.75 17.52 1,764,572 +0.63(+3.73%)
Jun 08, 2017 16.89 17.23 16.55 16.89 1,777,202 +0.25(+1.50%)
Jun 07, 2017 16.57 16.70 16.40 16.64 1,045,973 +0.16(+0.97%)
Jun 06, 2017 16.70 16.78 16.39 16.48 1,208,577 -0.31(-1.85%)
Jun 05, 2017 16.85 16.93 16.69 16.79 1,023,578 -0.01(-0.06%)
Jun 02, 2017 17.12 17.26 16.79 16.80 1,309,637 -0.31(-1.81%)
Jun 01, 2017 16.92 17.20 16.62 17.11 1,451,261 +0.28(+1.66%)
May 31, 2017 16.69 16.84 16.50 16.83 1,130,543 +0.12(+0.72%)
May 30, 2017 16.74 16.83 16.54 16.71 1,800,419 -0.02(-0.12%)
May 26, 2017 16.82 16.82 16.46 16.73 1,613,399 -0.06(-0.36%)
May 25, 2017 16.65 16.89 16.52 16.79 3,017,406 +0.20(+1.21%)
May 24, 2017 16.35 16.80 16.01 16.59 4,352,464 +0.38(+2.34%)
May 23, 2017 18.21 18.29 15.97 16.21 7,982,553 -1.44(-8.16%)
May 22, 2017 17.44 17.70 17.24 17.65 4,123,936 +0.17(+0.97%)
May 19, 2017 17.70 17.95 17.27 17.48 2,571,359 -0.20(-1.13%)
May 18, 2017 18.12 18.25 17.67 17.68 2,396,036 -0.35(-1.94%)
May 17, 2017 18.65 18.44 17.96 18.03 2,955,492 -0.62(-3.32%)
May 16, 2017 18.75 18.83 18.33 18.65 2,605,111 -0.21(-1.11%)
May 15, 2017 19.18 19.30 18.81 18.86 2,491,059 -0.34(-1.77%)
May 12, 2017 19.75 19.77 19.17 19.20 2,278,845 -0.70(-3.52%)
May 11, 2017 21.32 21.32 19.52 19.90 4,384,484 -1.72(-7.96%)
May 10, 2017 21.01 21.71 20.92 21.62 2,187,266 +0.70(+3.35%)
May 09, 2017 20.35 21.23 20.35 20.92 3,164,895 +0.01(+0.05%)
May 08, 2017 21.05 21.21 20.90 20.91 1,396,226 -0.09(-0.43%)
May 05, 2017 20.42 21.00 20.34 21.00 2,152,739 +0.73(+3.60%)
May 04, 2017 20.85 20.97 20.23 20.27 1,323,744 -0.46(-2.22%)
May 03, 2017 20.87 20.87 20.38 20.73 1,983,815 -0.16(-0.77%)
May 02, 2017 20.22 21.00 20.22 20.89 1,745,475 +0.64(+3.16%)
May 01, 2017 20.65 20.65 20.11 20.25 1,297,623 -0.37(-1.79%)
Apr 28, 2017 20.92 21.00 20.34 20.62 1,627,940 -0.31(-1.48%)
Apr 27, 2017 20.96 21.01 20.74 20.93 1,325,934 -0.03(-0.14%)
Apr 26, 2017 20.99 21.20 20.86 20.96 2,032,788 +0.09(+0.43%)
Apr 25, 2017 20.90 21.11 20.63 20.87 1,850,856 +0.05(+0.24%)
Apr 24, 2017 21.13 21.15 20.58 20.82 2,031,216 +0.03(+0.14%)
Apr 21, 2017 20.90 21.05 20.68 20.79 1,640,216 -0.14(-0.67%)
Apr 20, 2017 20.24 20.99 20.24 20.93 1,997,037 +0.88(+4.39%)
Apr 19, 2017 20.09 20.27 20.02 20.05 1,445,191 -0.02(-0.10%)
Apr 18, 2017 19.84 20.08 19.61 20.07 1,209,454 +0.34(+1.72%)
Apr 17, 2017 19.68 19.74 19.50 19.73 1,015,651 +0.15(+0.77%)
Apr 13, 2017 19.78 19.83 19.52 19.58 1,232,614 -0.23(-1.16%)
Apr 12, 2017 19.83 19.97 19.69 19.81 1,103,049 -0.14(-0.70%)
Apr 11, 2017 19.69 19.99 19.50 19.95 1,811,782 +0.26(+1.32%)
Apr 10, 2017 19.37 19.95 19.37 19.69 1,646,167 +0.34(+1.76%)
Apr 07, 2017 19.16 19.47 19.05 19.35 1,294,372 +0.16(+0.83%)
Apr 06, 2017 19.27 19.68 19.17 19.19 1,352,427 +0.10(+0.52%)
Apr 05, 2017 19.48 19.56 18.99 19.09 1,835,539 -0.35(-1.80%)
Apr 04, 2017 19.99 20.09 19.35 19.44 2,174,110 -0.69(-3.43%)
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.